Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.4923 USDT |
781,518.5955 OSMO |
0.4921 USDT |
0.4877 USDT |
0.4892 USDT |
0.4881 USDT |
| 2023-07-10 |
0.4934 USDT |
827,615.1077 OSMO |
0.4977 USDT |
0.4890 USDT |
0.4909 USDT |
0.4906 USDT |
| 2023-07-09 |
0.4961 USDT |
731,757.4964 OSMO |
0.4899 USDT |
0.4897 USDT |
0.4916 USDT |
0.4977 USDT |
| 2023-07-08 |
0.4911 USDT |
805,988.4398 OSMO |
0.4912 USDT |
0.4845 USDT |
0.4866 USDT |
0.4870 USDT |
| 2023-07-07 |
0.4940 USDT |
766,976.7765 OSMO |
0.4909 USDT |
0.4890 USDT |
0.4928 USDT |
0.4912 USDT |
| 2023-07-06 |
0.4897 USDT |
773,655.5202 OSMO |
0.4884 USDT |
0.4782 USDT |
0.4859 USDT |
0.4968 USDT |
| 2023-07-05 |
0.4974 USDT |
810,698.7984 OSMO |
0.5021 USDT |
0.4864 USDT |
0.4885 USDT |
0.4885 USDT |
| 2023-07-04 |
0.5107 USDT |
627,193.8295 OSMO |
0.5141 USDT |
0.5057 USDT |
0.5076 USDT |
0.5057 USDT |
| 2023-07-03 |
0.5095 USDT |
673,337.1331 OSMO |
0.4990 USDT |
0.4979 USDT |
0.5012 USDT |
0.5204 USDT |
| 2023-07-02 |
0.4959 USDT |
657,488.0061 OSMO |
0.5006 USDT |
0.4917 USDT |
0.4931 USDT |
0.4930 USDT |
| 2023-07-01 |
0.4943 USDT |
700,472.5535 OSMO |
0.4931 USDT |
0.4891 USDT |
0.4920 USDT |
0.4972 USDT |
| 2023-06-30 |
0.4902 USDT |
764,703.8828 OSMO |
0.4846 USDT |
0.4783 USDT |
0.4839 USDT |
0.4904 USDT |
| 2023-06-29 |
0.4902 USDT |
686,431.3558 OSMO |
0.4849 USDT |
0.4834 USDT |
0.4874 USDT |
0.4898 USDT |
| 2023-06-28 |
0.4950 USDT |
863,262.4461 OSMO |
0.5050 USDT |
0.4823 USDT |
0.4870 USDT |
0.4860 USDT |
| 2023-06-27 |
0.5024 USDT |
830,618.2663 OSMO |
0.4978 USDT |
0.4972 USDT |
0.5001 USDT |
0.5034 USDT |
| 2023-06-26 |
0.5048 USDT |
789,993.8431 OSMO |
0.5136 USDT |
0.4967 USDT |
0.4993 USDT |
0.4993 USDT |
| 2023-06-25 |
0.5210 USDT |
751,774.1134 OSMO |
0.5157 USDT |
0.5121 USDT |
0.5173 USDT |
0.5135 USDT |
| 2023-06-24 |
0.5197 USDT |
640,712.8778 OSMO |
0.5180 USDT |
0.5104 USDT |
0.5135 USDT |
0.5140 USDT |
| 2023-06-23 |
0.5147 USDT |
793,598.4792 OSMO |
0.5081 USDT |
0.5070 USDT |
0.5104 USDT |
0.5166 USDT |
| 2023-06-22 |
0.5182 USDT |
617,468.6996 OSMO |
0.5128 USDT |
0.5088 USDT |
0.5146 USDT |
0.5146 USDT |
| 2023-06-21 |
0.5079 USDT |
640,244.3976 OSMO |
0.5016 USDT |
0.5007 USDT |
0.5054 USDT |
0.5150 USDT |
| 2023-06-20 |
0.4887 USDT |
850,934.9397 OSMO |
0.4870 USDT |
0.4784 USDT |
0.4829 USDT |
0.5012 USDT |
| 2023-06-19 |
0.4877 USDT |
825,587.9146 OSMO |
0.4900 USDT |
0.4783 USDT |
0.4828 USDT |
0.4871 USDT |
| 2023-06-18 |
0.4989 USDT |
832,485.5588 OSMO |
0.5042 USDT |
0.4897 USDT |
0.4917 USDT |
0.4917 USDT |
| 2023-06-17 |
0.4964 USDT |
725,748.4875 OSMO |
0.4888 USDT |
0.4867 USDT |
0.4889 USDT |
0.5038 USDT |
| 2023-06-16 |
0.4697 USDT |
756,569.4526 OSMO |
0.4567 USDT |
0.4535 USDT |
0.4573 USDT |
0.4916 USDT |
| 2023-06-15 |
0.4520 USDT |
1,666,824.9788 OSMO |
0.4525 USDT |
0.4470 USDT |
0.4502 USDT |
0.4558 USDT |
| 2023-06-14 |
0.4646 USDT |
1,919,275.5045 OSMO |
0.4614 USDT |
0.4610 USDT |
0.4633 USDT |
0.4656 USDT |
| 2023-06-13 |
0.4707 USDT |
2,037,499.5991 OSMO |
0.4717 USDT |
0.4613 USDT |
0.4650 USDT |
0.4640 USDT |
| 2023-06-12 |
0.4704 USDT |
2,265,843.1219 OSMO |
0.4694 USDT |
0.4616 USDT |
0.4652 USDT |
0.4729 USDT |
| 2023-06-11 |
0.4631 USDT |
1,709,652.2706 OSMO |
0.4661 USDT |
0.4553 USDT |
0.4605 USDT |
0.4623 USDT |
| 2023-06-10 |
0.4662 USDT |
1,923,736.5692 OSMO |
0.5090 USDT |
0.4443 USDT |
0.4552 USDT |
0.4615 USDT |
| 2023-06-09 |
0.5162 USDT |
1,820,518.4797 OSMO |
0.5226 USDT |
0.5062 USDT |
0.5100 USDT |
0.5100 USDT |
| 2023-06-08 |
0.5230 USDT |
1,383,233.0223 OSMO |
0.5211 USDT |
0.5176 USDT |
0.5208 USDT |
0.5220 USDT |
| 2023-06-07 |
0.5406 USDT |
1,172,428.3245 OSMO |
0.5495 USDT |
0.5232 USDT |
0.5251 USDT |
0.5250 USDT |
| 2023-06-06 |
0.5396 USDT |
1,296,367.8689 OSMO |
0.5361 USDT |
0.5303 USDT |
0.5340 USDT |
0.5505 USDT |
| 2023-06-05 |
0.5654 USDT |
1,142,303.1934 OSMO |
0.5830 USDT |
0.5362 USDT |
0.5402 USDT |
0.5401 USDT |
| 2023-06-04 |
0.5784 USDT |
1,213,558.0862 OSMO |
0.5762 USDT |
0.5751 USDT |
0.5762 USDT |
0.5808 USDT |
| 2023-06-03 |
0.5737 USDT |
1,328,686.6312 OSMO |
0.5746 USDT |
0.5681 USDT |
0.5700 USDT |
0.5763 USDT |
| 2023-06-02 |
0.5638 USDT |
1,208,261.1297 OSMO |
0.5530 USDT |
0.5501 USDT |
0.5530 USDT |
0.5690 USDT |
| 2023-06-01 |
0.5516 USDT |
1,102,095.8289 OSMO |
0.5537 USDT |
0.5446 USDT |
0.5460 USDT |
0.5540 USDT |
| 2023-05-31 |
0.5604 USDT |
1,199,310.4560 OSMO |
0.5715 USDT |
0.5520 USDT |
0.5532 USDT |
0.5531 USDT |
| 2023-05-30 |
0.5726 USDT |
1,172,564.1369 OSMO |
0.5798 USDT |
0.5619 USDT |
0.5654 USDT |
0.5681 USDT |
| 2023-05-29 |
0.5878 USDT |
1,274,674.6616 OSMO |
0.5940 USDT |
0.5765 USDT |
0.5780 USDT |
0.5767 USDT |
| 2023-05-28 |
0.5782 USDT |
1,178,400.0802 OSMO |
0.5757 USDT |
0.5745 USDT |
0.5777 USDT |
0.5849 USDT |
| 2023-05-27 |
0.5799 USDT |
1,386,111.8773 OSMO |
0.5860 USDT |
0.5701 USDT |
0.5757 USDT |
0.5758 USDT |
| 2023-05-26 |
0.5947 USDT |
1,020,144.4650 OSMO |
0.5992 USDT |
0.5912 USDT |
0.5934 USDT |
0.5964 USDT |
| 2023-05-25 |
0.5993 USDT |
1,158,285.1618 OSMO |
0.6001 USDT |
0.5886 USDT |
0.5974 USDT |
0.5968 USDT |
| 2023-05-24 |
0.5943 USDT |
1,662,540.2825 OSMO |
0.5972 USDT |
0.5795 USDT |
0.5840 USDT |
0.5979 USDT |
| 2023-05-23 |
0.5995 USDT |
1,412,952.7781 OSMO |
0.5936 USDT |
0.5925 USDT |
0.5958 USDT |
0.5962 USDT |