Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
0.4452 USDT |
1,692,237.1978 OSMO |
0.4880 USDT |
0.4036 USDT |
0.4190 USDT |
0.4373 USDT |
| 2023-11-02 |
0.3766 USDT |
2,207,399.8821 OSMO |
0.3554 USDT |
0.3450 USDT |
0.3592 USDT |
0.5220 USDT |
| 2023-11-01 |
0.3454 USDT |
2,640,857.4285 OSMO |
0.3600 USDT |
0.3326 USDT |
0.3366 USDT |
0.3565 USDT |
| 2023-10-31 |
0.3635 USDT |
2,394,270.4097 OSMO |
0.3674 USDT |
0.3436 USDT |
0.3514 USDT |
0.3585 USDT |
| 2023-10-30 |
0.3151 USDT |
866,471.6751 OSMO |
0.3027 USDT |
0.3014 USDT |
0.3024 USDT |
0.3301 USDT |
| 2023-10-29 |
0.2881 USDT |
33,569.5457 OSMO |
0.2871 USDT |
0.2836 USDT |
0.2836 USDT |
0.2924 USDT |
| 2023-10-28 |
0.2826 USDT |
51,569.4756 OSMO |
0.2763 USDT |
0.2763 USDT |
0.2778 USDT |
0.2869 USDT |
| 2023-10-27 |
0.2725 USDT |
1,218,578.6054 OSMO |
0.2734 USDT |
0.2686 USDT |
0.2714 USDT |
0.2751 USDT |
| 2023-10-26 |
0.2730 USDT |
1,906,331.8609 OSMO |
0.2692 USDT |
0.2654 USDT |
0.2708 USDT |
0.2693 USDT |
| 2023-10-25 |
0.2604 USDT |
2,160,521.8787 OSMO |
0.2554 USDT |
0.2536 USDT |
0.2569 USDT |
0.2669 USDT |
| 2023-10-24 |
0.2565 USDT |
1,854,417.5166 OSMO |
0.2518 USDT |
0.2340 USDT |
0.2565 USDT |
0.2530 USDT |
| 2023-10-23 |
0.2410 USDT |
1,804,751.1984 OSMO |
0.2388 USDT |
0.2378 USDT |
0.2414 USDT |
0.2423 USDT |
| 2023-10-22 |
0.2376 USDT |
1,221,562.1216 OSMO |
0.2375 USDT |
0.2347 USDT |
0.2372 USDT |
0.2371 USDT |
| 2023-10-21 |
0.2321 USDT |
1,438,174.6818 OSMO |
0.2295 USDT |
0.2278 USDT |
0.2322 USDT |
0.2376 USDT |
| 2023-10-20 |
0.2294 USDT |
2,230,956.1069 OSMO |
0.2256 USDT |
0.2245 USDT |
0.2267 USDT |
0.2303 USDT |
| 2023-10-19 |
0.2278 USDT |
1,283,475.0205 OSMO |
0.2324 USDT |
0.2236 USDT |
0.2250 USDT |
0.2251 USDT |
| 2023-10-18 |
0.2362 USDT |
1,621,198.4142 OSMO |
0.2394 USDT |
0.2322 USDT |
0.2339 USDT |
0.2331 USDT |
| 2023-10-17 |
0.2477 USDT |
1,995,929.8586 OSMO |
0.2492 USDT |
0.2415 USDT |
0.2435 USDT |
0.2421 USDT |
| 2023-10-16 |
0.2512 USDT |
1,360,361.7757 OSMO |
0.2576 USDT |
0.2460 USDT |
0.2497 USDT |
0.2514 USDT |
| 2023-10-15 |
0.2590 USDT |
487,443.5540 OSMO |
0.2503 USDT |
0.2481 USDT |
0.2502 USDT |
0.2620 USDT |
| 2023-10-14 |
0.2504 USDT |
795,457.9438 OSMO |
0.2499 USDT |
0.2484 USDT |
0.2506 USDT |
0.2504 USDT |
| 2023-10-13 |
0.2497 USDT |
968,484.3722 OSMO |
0.2485 USDT |
0.2468 USDT |
0.2488 USDT |
0.2497 USDT |
| 2023-10-12 |
0.2555 USDT |
865,749.0997 OSMO |
0.2607 USDT |
0.2474 USDT |
0.2486 USDT |
0.2484 USDT |
| 2023-10-11 |
0.2638 USDT |
620,103.4429 OSMO |
0.2662 USDT |
0.2609 USDT |
0.2626 USDT |
0.2625 USDT |
| 2023-10-10 |
0.2741 USDT |
675,515.7663 OSMO |
0.2701 USDT |
0.2663 USDT |
0.2686 USDT |
0.2680 USDT |
| 2023-10-09 |
0.2760 USDT |
472,969.5420 OSMO |
0.2836 USDT |
0.2663 USDT |
0.2700 USDT |
0.2700 USDT |
| 2023-10-08 |
0.2921 USDT |
280,404.0140 OSMO |
0.2957 USDT |
0.2880 USDT |
0.2911 USDT |
0.2912 USDT |
| 2023-10-07 |
0.2956 USDT |
959,026.2751 OSMO |
0.2956 USDT |
0.2930 USDT |
0.2960 USDT |
0.2936 USDT |
| 2023-10-06 |
0.2958 USDT |
1,691,749.1227 OSMO |
0.2937 USDT |
0.2930 USDT |
0.2948 USDT |
0.2968 USDT |
| 2023-10-05 |
0.2977 USDT |
1,313,044.6166 OSMO |
0.2974 USDT |
0.2926 USDT |
0.2941 USDT |
0.2941 USDT |
| 2023-10-04 |
0.3018 USDT |
1,398,189.6160 OSMO |
0.3051 USDT |
0.2976 USDT |
0.3008 USDT |
0.3000 USDT |
| 2023-10-03 |
0.3073 USDT |
1,914,885.0379 OSMO |
0.3071 USDT |
0.3005 USDT |
0.3067 USDT |
0.3072 USDT |
| 2023-10-02 |
0.3161 USDT |
1,893,084.3742 OSMO |
0.3198 USDT |
0.3088 USDT |
0.3131 USDT |
0.3127 USDT |
| 2023-10-01 |
0.3144 USDT |
1,077,971.4928 OSMO |
0.3122 USDT |
0.3112 USDT |
0.3132 USDT |
0.3196 USDT |
| 2023-09-30 |
0.3125 USDT |
940,798.4104 OSMO |
0.3088 USDT |
0.3067 USDT |
0.3116 USDT |
0.3126 USDT |
| 2023-09-29 |
0.3124 USDT |
1,654,372.0418 OSMO |
0.3110 USDT |
0.3084 USDT |
0.3103 USDT |
0.3112 USDT |
| 2023-09-28 |
0.3083 USDT |
1,430,815.1216 OSMO |
0.3043 USDT |
0.3029 USDT |
0.3046 USDT |
0.3125 USDT |
| 2023-09-27 |
0.3146 USDT |
929,722.4352 OSMO |
0.3172 USDT |
0.3000 USDT |
0.3109 USDT |
0.3067 USDT |
| 2023-09-26 |
0.3179 USDT |
697,138.9103 OSMO |
0.3173 USDT |
0.3143 USDT |
0.3177 USDT |
0.3160 USDT |
| 2023-09-25 |
0.3190 USDT |
678,966.2701 OSMO |
0.3208 USDT |
0.3155 USDT |
0.3174 USDT |
0.3177 USDT |
| 2023-09-24 |
0.3230 USDT |
509,656.8373 OSMO |
0.3232 USDT |
0.3198 USDT |
0.3223 USDT |
0.3234 USDT |
| 2023-09-23 |
0.3230 USDT |
648,363.2263 OSMO |
0.3232 USDT |
0.3210 USDT |
0.3228 USDT |
0.3238 USDT |
| 2023-09-22 |
0.3246 USDT |
922,934.9742 OSMO |
0.3249 USDT |
0.3222 USDT |
0.3238 USDT |
0.3232 USDT |
| 2023-09-21 |
0.3314 USDT |
1,243,678.3747 OSMO |
0.3339 USDT |
0.3245 USDT |
0.3254 USDT |
0.3250 USDT |
| 2023-09-20 |
0.3364 USDT |
783,254.2904 OSMO |
0.3381 USDT |
0.3323 USDT |
0.3336 USDT |
0.3335 USDT |
| 2023-09-19 |
0.3367 USDT |
1,286,597.9763 OSMO |
0.3331 USDT |
0.3301 USDT |
0.3362 USDT |
0.3379 USDT |
| 2023-09-18 |
0.3361 USDT |
1,068,141.9807 OSMO |
0.3299 USDT |
0.3277 USDT |
0.3303 USDT |
0.3364 USDT |
| 2023-09-17 |
0.3350 USDT |
277,460.7343 OSMO |
0.3384 USDT |
0.3314 USDT |
0.3337 USDT |
0.3338 USDT |
| 2023-09-16 |
0.3356 USDT |
436,117.0107 OSMO |
0.3324 USDT |
0.3304 USDT |
0.3337 USDT |
0.3337 USDT |
| 2023-09-15 |
0.3286 USDT |
501,247.9180 OSMO |
0.3293 USDT |
0.3255 USDT |
0.3277 USDT |
0.3289 USDT |