Crypto exchange Huobi

Market Osmosis (OSMO) / Tether (USDT)

Identifier on Huobi: osmousdt
Date Price Volume Open Low High Close
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
2023-09-14 0.3281 USDT 677,425.4715 OSMO 0.3246 USDT 0.3246 USDT 0.3269 USDT 0.3313 USDT
2023-09-13 0.3243 USDT 767,110.3129 OSMO 0.3227 USDT 0.3201 USDT 0.3238 USDT 0.3243 USDT
2023-09-12 0.3237 USDT 990,270.9410 OSMO 0.3182 USDT 0.3167 USDT 0.3188 USDT 0.3229 USDT
2023-09-11 0.3291 USDT 471,259.8241 OSMO 0.3361 USDT 0.3209 USDT 0.3267 USDT 0.3225 USDT
2023-09-10 0.3415 USDT 227,997.9911 OSMO 0.3492 USDT 0.3331 USDT 0.3372 USDT 0.3332 USDT
2023-09-09 0.3501 USDT 275,012.7871 OSMO 0.3518 USDT 0.3460 USDT 0.3489 USDT 0.3498 USDT
2023-09-08 0.3532 USDT 604,431.9165 OSMO 0.3594 USDT 0.3476 USDT 0.3499 USDT 0.3517 USDT
2023-09-07 0.3589 USDT 511,732.2199 OSMO 0.3587 USDT 0.3544 USDT 0.3564 USDT 0.3568 USDT
2023-09-06 0.3574 USDT 501,040.2799 OSMO 0.3584 USDT 0.3525 USDT 0.3545 USDT 0.3585 USDT
2023-09-05 0.3551 USDT 339,519.6453 OSMO 0.3553 USDT 0.3509 USDT 0.3528 USDT 0.3563 USDT
2023-09-04 0.3563 USDT 366,402.5467 OSMO 0.3569 USDT 0.3519 USDT 0.3544 USDT 0.3539 USDT
2023-09-03 0.3556 USDT 935,346.1581 OSMO 0.3548 USDT 0.3526 USDT 0.3552 USDT 0.3556 USDT
2023-09-02 0.3535 USDT 718,476.7370 OSMO 0.3530 USDT 0.3502 USDT 0.3529 USDT 0.3530 USDT
2023-09-01 0.3593 USDT 826,348.7940 OSMO 0.3628 USDT 0.3523 USDT 0.3528 USDT 0.3524 USDT
2023-08-31 0.3769 USDT 445,634.2003 OSMO 0.3795 USDT 0.3726 USDT 0.3763 USDT 0.3746 USDT
2023-08-30 0.3819 USDT 802,533.7294 OSMO 0.3869 USDT 0.3741 USDT 0.3797 USDT 0.3791 USDT
2023-08-29 0.3811 USDT 417,682.2299 OSMO 0.3798 USDT 0.3712 USDT 0.3764 USDT 0.3848 USDT
2023-08-28 0.3774 USDT 414,237.3656 OSMO 0.3771 USDT 0.3723 USDT 0.3752 USDT 0.3796 USDT
2023-08-27 0.3795 USDT 549,240.2828 OSMO 0.3903 USDT 0.3722 USDT 0.3770 USDT 0.3757 USDT
2023-08-26 0.3965 USDT 467,773.1978 OSMO 0.4007 USDT 0.3908 USDT 0.3935 USDT 0.3924 USDT
2023-08-25 0.4007 USDT 630,713.1766 OSMO 0.4043 USDT 0.3960 USDT 0.3989 USDT 0.4001 USDT
2023-08-24 0.4097 USDT 629,797.2786 OSMO 0.4110 USDT 0.4015 USDT 0.4041 USDT 0.4034 USDT
2023-08-23 0.4097 USDT 709,829.8967 OSMO 0.4066 USDT 0.4029 USDT 0.4083 USDT 0.4104 USDT
2023-08-22 0.4109 USDT 598,447.3111 OSMO 0.4200 USDT 0.4012 USDT 0.4040 USDT 0.4040 USDT
2023-08-21 0.4218 USDT 173,341.6092 OSMO 0.4313 USDT 0.4193 USDT 0.4203 USDT 0.4208 USDT
2023-08-20 0.4346 USDT 37,867.4878 OSMO 0.4359 USDT 0.4293 USDT 0.4299 USDT 0.4315 USDT
2023-08-19 0.4331 USDT 30,504.7042 OSMO 0.4383 USDT 0.4287 USDT 0.4311 USDT 0.4325 USDT
2023-08-18 0.4388 USDT 84,825.5656 OSMO 0.4378 USDT 0.4265 USDT 0.4324 USDT 0.4394 USDT
2023-08-17 0.4570 USDT 629,226.6501 OSMO 0.4269 USDT 0.4239 USDT 0.4273 USDT 0.4624 USDT
2023-08-16 0.4377 USDT 674,491.1391 OSMO 0.4452 USDT 0.4066 USDT 0.4282 USDT 0.4259 USDT
2023-08-15 0.4550 USDT 735,791.1416 OSMO 0.4577 USDT 0.4400 USDT 0.4438 USDT 0.4453 USDT
2023-08-14 0.4573 USDT 510,086.4248 OSMO 0.4581 USDT 0.4529 USDT 0.4563 USDT 0.4566 USDT
2023-08-13 0.4554 USDT 676,997.9551 OSMO 0.4567 USDT 0.4528 USDT 0.4541 USDT 0.4546 USDT
2023-08-12 0.4536 USDT 638,646.1325 OSMO 0.4515 USDT 0.4505 USDT 0.4513 USDT 0.4540 USDT