Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4349 USDT |
189,992.5407 OSMO |
0.4330 USDT |
0.4252 USDT |
0.4319 USDT |
0.4312 USDT |
| 2024-12-22 |
0.4415 USDT |
378,347.7248 OSMO |
0.4425 USDT |
0.4299 USDT |
0.4367 USDT |
0.4461 USDT |
| 2024-12-21 |
0.4742 USDT |
597,190.9235 OSMO |
0.4728 USDT |
0.4480 USDT |
0.4565 USDT |
0.4514 USDT |
| 2024-12-20 |
0.4461 USDT |
964,795.3641 OSMO |
0.4658 USDT |
0.4065 USDT |
0.4279 USDT |
0.4570 USDT |
| 2024-12-19 |
0.4899 USDT |
978,064.6746 OSMO |
0.5040 USDT |
0.4491 USDT |
0.4628 USDT |
0.4675 USDT |
| 2024-12-18 |
0.5407 USDT |
713,753.0519 OSMO |
0.5464 USDT |
0.4986 USDT |
0.5128 USDT |
0.5090 USDT |
| 2024-12-17 |
0.5678 USDT |
442,822.3046 OSMO |
0.5824 USDT |
0.5538 USDT |
0.5597 USDT |
0.5596 USDT |
| 2024-12-16 |
0.5953 USDT |
613,557.8473 OSMO |
0.6223 USDT |
0.5693 USDT |
0.5843 USDT |
0.5802 USDT |
| 2024-12-15 |
0.6174 USDT |
136,630.5764 OSMO |
0.6232 USDT |
0.6018 USDT |
0.6096 USDT |
0.6019 USDT |
| 2024-12-14 |
0.6479 USDT |
335,601.0529 OSMO |
0.6597 USDT |
0.6160 USDT |
0.6218 USDT |
0.6170 USDT |
| 2024-12-13 |
0.6454 USDT |
353,853.9614 OSMO |
0.6548 USDT |
0.6302 USDT |
0.6406 USDT |
0.6406 USDT |
| 2024-12-12 |
0.6761 USDT |
350,923.3933 OSMO |
0.6675 USDT |
0.6579 USDT |
0.6697 USDT |
0.6677 USDT |
| 2024-12-11 |
0.6396 USDT |
550,338.0417 OSMO |
0.6224 USDT |
0.6011 USDT |
0.6165 USDT |
0.6718 USDT |
| 2024-12-10 |
0.6530 USDT |
182,718.1207 OSMO |
0.6591 USDT |
0.6204 USDT |
0.6410 USDT |
0.6342 USDT |
| 2024-12-09 |
0.7269 USDT |
288,549.4581 OSMO |
0.7700 USDT |
0.6873 USDT |
0.7105 USDT |
0.7277 USDT |
| 2024-12-08 |
0.7733 USDT |
336,679.8484 OSMO |
0.7926 USDT |
0.7540 USDT |
0.7632 USDT |
0.7689 USDT |
| 2024-12-07 |
0.8163 USDT |
244,848.5694 OSMO |
0.8387 USDT |
0.7900 USDT |
0.8083 USDT |
0.8003 USDT |
| 2024-12-06 |
0.7849 USDT |
661,299.7913 OSMO |
0.7041 USDT |
0.6967 USDT |
0.7183 USDT |
0.8385 USDT |
| 2024-12-05 |
0.7019 USDT |
531,987.7430 OSMO |
0.6986 USDT |
0.6661 USDT |
0.6904 USDT |
0.7213 USDT |
| 2024-12-04 |
0.6799 USDT |
469,114.0787 OSMO |
0.6590 USDT |
0.6199 USDT |
0.6633 USDT |
0.7034 USDT |
| 2024-12-03 |
0.6336 USDT |
849,668.8244 OSMO |
0.6120 USDT |
0.5989 USDT |
0.6186 USDT |
0.6478 USDT |
| 2024-12-02 |
0.5994 USDT |
449,084.2160 OSMO |
0.6214 USDT |
0.5640 USDT |
0.5791 USDT |
0.5920 USDT |
| 2024-12-01 |
0.6121 USDT |
400,709.0856 OSMO |
0.6172 USDT |
0.5994 USDT |
0.6080 USDT |
0.6120 USDT |
| 2024-11-30 |
0.5971 USDT |
358,234.3425 OSMO |
0.6006 USDT |
0.5825 USDT |
0.5867 USDT |
0.6115 USDT |
| 2024-11-29 |
0.5834 USDT |
389,374.0220 OSMO |
0.5829 USDT |
0.5668 USDT |
0.5717 USDT |
0.5907 USDT |
| 2024-11-28 |
0.5707 USDT |
485,415.3253 OSMO |
0.5863 USDT |
0.5563 USDT |
0.5631 USDT |
0.5761 USDT |
| 2024-11-27 |
0.5608 USDT |
372,511.9731 OSMO |
0.5593 USDT |
0.5500 USDT |
0.5584 USDT |
0.5656 USDT |
| 2024-11-26 |
0.5848 USDT |
374,241.4932 OSMO |
0.5894 USDT |
0.5569 USDT |
0.5660 USDT |
0.5644 USDT |
| 2024-11-25 |
0.6308 USDT |
150,397.6204 OSMO |
0.6438 USDT |
0.6202 USDT |
0.6310 USDT |
0.6331 USDT |
| 2024-11-24 |
0.6431 USDT |
490,363.8449 OSMO |
0.6122 USDT |
0.6031 USDT |
0.6235 USDT |
0.6196 USDT |
| 2024-11-23 |
0.5876 USDT |
672,366.5929 OSMO |
0.5624 USDT |
0.5594 USDT |
0.5690 USDT |
0.6029 USDT |
| 2024-11-22 |
0.5471 USDT |
629,327.5034 OSMO |
0.5453 USDT |
0.5371 USDT |
0.5463 USDT |
0.5517 USDT |
| 2024-11-21 |
0.5285 USDT |
429,015.9259 OSMO |
0.5340 USDT |
0.5067 USDT |
0.5192 USDT |
0.5364 USDT |
| 2024-11-20 |
0.5554 USDT |
524,551.5663 OSMO |
0.5634 USDT |
0.5279 USDT |
0.5384 USDT |
0.5430 USDT |
| 2024-11-19 |
0.5610 USDT |
377,312.5457 OSMO |
0.5506 USDT |
0.5378 USDT |
0.5443 USDT |
0.5594 USDT |
| 2024-11-18 |
0.5399 USDT |
621,589.4148 OSMO |
0.5112 USDT |
0.5083 USDT |
0.5160 USDT |
0.5520 USDT |
| 2024-11-17 |
0.5142 USDT |
384,487.2856 OSMO |
0.5122 USDT |
0.4980 USDT |
0.5077 USDT |
0.5287 USDT |
| 2024-11-16 |
0.4780 USDT |
485,225.8534 OSMO |
0.4665 USDT |
0.4647 USDT |
0.4673 USDT |
0.4834 USDT |
| 2024-11-15 |
0.4525 USDT |
912,842.3668 OSMO |
0.4450 USDT |
0.4364 USDT |
0.4459 USDT |
0.4665 USDT |
| 2024-11-14 |
0.4643 USDT |
1,008,342.4653 OSMO |
0.4704 USDT |
0.4466 USDT |
0.4544 USDT |
0.4560 USDT |
| 2024-11-13 |
0.4674 USDT |
583,759.2295 OSMO |
0.4916 USDT |
0.4481 USDT |
0.4598 USDT |
0.4624 USDT |
| 2024-11-12 |
0.5049 USDT |
823,394.0915 OSMO |
0.5183 USDT |
0.4706 USDT |
0.4814 USDT |
0.4810 USDT |
| 2024-11-11 |
0.4921 USDT |
793,828.7124 OSMO |
0.4853 USDT |
0.4785 USDT |
0.4853 USDT |
0.5004 USDT |
| 2024-11-10 |
0.4823 USDT |
921,706.8609 OSMO |
0.4573 USDT |
0.4502 USDT |
0.4537 USDT |
0.4856 USDT |
| 2024-11-09 |
0.4487 USDT |
672,766.9281 OSMO |
0.4456 USDT |
0.4403 USDT |
0.4465 USDT |
0.4519 USDT |
| 2024-11-08 |
0.4429 USDT |
536,643.3572 OSMO |
0.4438 USDT |
0.4349 USDT |
0.4399 USDT |
0.4379 USDT |
| 2024-11-07 |
0.4396 USDT |
431,598.2530 OSMO |
0.4355 USDT |
0.4322 USDT |
0.4365 USDT |
0.4379 USDT |
| 2024-11-06 |
0.4241 USDT |
746,645.0162 OSMO |
0.4004 USDT |
0.3989 USDT |
0.4189 USDT |
0.4254 USDT |
| 2024-11-05 |
0.3897 USDT |
594,589.5645 OSMO |
0.3782 USDT |
0.3782 USDT |
0.3821 USDT |
0.4065 USDT |
| 2024-11-04 |
0.3887 USDT |
524,735.9653 OSMO |
0.3925 USDT |
0.3762 USDT |
0.3808 USDT |
0.3805 USDT |