Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.5996 USDT |
1,641,780.2904 OSMO |
0.6004 USDT |
0.5939 USDT |
0.5975 USDT |
0.5974 USDT |
| 2023-05-21 |
0.6075 USDT |
1,623,960.3334 OSMO |
0.6105 USDT |
0.6000 USDT |
0.6023 USDT |
0.6015 USDT |
| 2023-05-20 |
0.6124 USDT |
1,573,468.2898 OSMO |
0.6145 USDT |
0.6090 USDT |
0.6107 USDT |
0.6095 USDT |
| 2023-05-19 |
0.6143 USDT |
1,302,910.7988 OSMO |
0.6184 USDT |
0.5992 USDT |
0.6127 USDT |
0.6126 USDT |
| 2023-05-18 |
0.6295 USDT |
1,451,665.5823 OSMO |
0.6288 USDT |
0.6133 USDT |
0.6147 USDT |
0.6143 USDT |
| 2023-05-17 |
0.6278 USDT |
1,610,289.0473 OSMO |
0.6290 USDT |
0.6184 USDT |
0.6216 USDT |
0.6307 USDT |
| 2023-05-16 |
0.6276 USDT |
1,425,427.3376 OSMO |
0.6292 USDT |
0.6227 USDT |
0.6274 USDT |
0.6271 USDT |
| 2023-05-15 |
0.6367 USDT |
1,450,857.7704 OSMO |
0.6332 USDT |
0.6238 USDT |
0.6334 USDT |
0.6349 USDT |
| 2023-05-14 |
0.6341 USDT |
1,695,376.3094 OSMO |
0.6305 USDT |
0.6274 USDT |
0.6310 USDT |
0.6323 USDT |
| 2023-05-13 |
0.6329 USDT |
1,585,830.7956 OSMO |
0.6401 USDT |
0.6176 USDT |
0.6313 USDT |
0.6315 USDT |
| 2023-05-12 |
0.6381 USDT |
1,289,788.7085 OSMO |
0.6458 USDT |
0.6291 USDT |
0.6325 USDT |
0.6315 USDT |
| 2023-05-11 |
0.6467 USDT |
1,305,816.7530 OSMO |
0.6576 USDT |
0.6264 USDT |
0.6333 USDT |
0.6385 USDT |
| 2023-05-10 |
0.6502 USDT |
1,422,827.8573 OSMO |
0.6489 USDT |
0.6391 USDT |
0.6423 USDT |
0.6561 USDT |
| 2023-05-09 |
0.6589 USDT |
1,470,730.3606 OSMO |
0.6602 USDT |
0.6488 USDT |
0.6535 USDT |
0.6510 USDT |
| 2023-05-08 |
0.6787 USDT |
1,564,171.6923 OSMO |
0.6944 USDT |
0.6559 USDT |
0.6638 USDT |
0.6633 USDT |
| 2023-05-07 |
0.7016 USDT |
1,624,983.9288 OSMO |
0.6989 USDT |
0.6970 USDT |
0.6993 USDT |
0.6989 USDT |
| 2023-05-06 |
0.7165 USDT |
1,461,902.7052 OSMO |
0.7353 USDT |
0.6976 USDT |
0.7004 USDT |
0.7003 USDT |
| 2023-05-05 |
0.7347 USDT |
1,451,360.8557 OSMO |
0.7283 USDT |
0.7255 USDT |
0.7323 USDT |
0.7376 USDT |
| 2023-05-04 |
0.7341 USDT |
1,311,144.1439 OSMO |
0.7361 USDT |
0.7250 USDT |
0.7311 USDT |
0.7287 USDT |
| 2023-05-03 |
0.7286 USDT |
1,247,958.7953 OSMO |
0.7353 USDT |
0.7166 USDT |
0.7218 USDT |
0.7274 USDT |