Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.4503 USDT |
635,106.2385 OSMO |
0.4531 USDT |
0.4474 USDT |
0.4491 USDT |
0.4489 USDT |
| 2023-08-10 |
0.4520 USDT |
612,356.5192 OSMO |
0.4548 USDT |
0.4490 USDT |
0.4504 USDT |
0.4517 USDT |
| 2023-08-09 |
0.4565 USDT |
665,852.6152 OSMO |
0.4559 USDT |
0.4506 USDT |
0.4520 USDT |
0.4519 USDT |
| 2023-08-08 |
0.4570 USDT |
697,581.1497 OSMO |
0.4553 USDT |
0.4548 USDT |
0.4558 USDT |
0.4592 USDT |
| 2023-08-07 |
0.4565 USDT |
722,060.5213 OSMO |
0.4549 USDT |
0.4504 USDT |
0.4531 USDT |
0.4568 USDT |
| 2023-08-06 |
0.4584 USDT |
554,872.4778 OSMO |
0.4583 USDT |
0.4531 USDT |
0.4542 USDT |
0.4551 USDT |
| 2023-08-05 |
0.4559 USDT |
572,513.0324 OSMO |
0.4582 USDT |
0.4537 USDT |
0.4549 USDT |
0.4582 USDT |
| 2023-08-04 |
0.4628 USDT |
610,978.4730 OSMO |
0.4636 USDT |
0.4577 USDT |
0.4594 USDT |
0.4582 USDT |
| 2023-08-03 |
0.4676 USDT |
593,458.2750 OSMO |
0.4695 USDT |
0.4655 USDT |
0.4666 USDT |
0.4676 USDT |
| 2023-08-02 |
0.4731 USDT |
507,185.7355 OSMO |
0.4786 USDT |
0.4682 USDT |
0.4696 USDT |
0.4697 USDT |
| 2023-08-01 |
0.4723 USDT |
32,246.2856 OSMO |
0.4786 USDT |
0.4674 USDT |
0.4711 USDT |
0.4737 USDT |
| 2023-07-31 |
0.4837 USDT |
38,518.2218 OSMO |
0.4874 USDT |
0.4760 USDT |
0.4787 USDT |
0.4781 USDT |
| 2023-07-30 |
0.4898 USDT |
32,053.7061 OSMO |
0.4922 USDT |
0.4841 USDT |
0.4871 USDT |
0.4877 USDT |
| 2023-07-29 |
0.4903 USDT |
148,363.1498 OSMO |
0.4914 USDT |
0.4883 USDT |
0.4904 USDT |
0.4911 USDT |
| 2023-07-28 |
0.4889 USDT |
240,813.4262 OSMO |
0.4894 USDT |
0.4860 USDT |
0.4883 USDT |
0.4923 USDT |
| 2023-07-27 |
0.4928 USDT |
504,838.7383 OSMO |
0.4904 USDT |
0.4872 USDT |
0.4898 USDT |
0.4895 USDT |