Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.8163 USDT |
244,848.5694 OSMO |
0.8387 USDT |
0.7900 USDT |
0.8083 USDT |
0.8003 USDT |
| 2024-12-06 |
0.7849 USDT |
661,299.7913 OSMO |
0.7041 USDT |
0.6967 USDT |
0.7183 USDT |
0.8385 USDT |
| 2024-12-05 |
0.7019 USDT |
531,987.7430 OSMO |
0.6986 USDT |
0.6661 USDT |
0.6904 USDT |
0.7213 USDT |
| 2024-12-04 |
0.6799 USDT |
469,114.0787 OSMO |
0.6590 USDT |
0.6199 USDT |
0.6633 USDT |
0.7034 USDT |
| 2024-12-03 |
0.6336 USDT |
849,668.8244 OSMO |
0.6120 USDT |
0.5989 USDT |
0.6186 USDT |
0.6478 USDT |
| 2024-12-02 |
0.5994 USDT |
449,084.2160 OSMO |
0.6214 USDT |
0.5640 USDT |
0.5791 USDT |
0.5920 USDT |
| 2024-12-01 |
0.6121 USDT |
400,709.0856 OSMO |
0.6172 USDT |
0.5994 USDT |
0.6080 USDT |
0.6120 USDT |
| 2024-11-30 |
0.5971 USDT |
358,234.3425 OSMO |
0.6006 USDT |
0.5825 USDT |
0.5867 USDT |
0.6115 USDT |
| 2024-11-29 |
0.5834 USDT |
389,374.0220 OSMO |
0.5829 USDT |
0.5668 USDT |
0.5717 USDT |
0.5907 USDT |
| 2024-11-28 |
0.5707 USDT |
485,415.3253 OSMO |
0.5863 USDT |
0.5563 USDT |
0.5631 USDT |
0.5761 USDT |
| 2024-11-27 |
0.5608 USDT |
372,511.9731 OSMO |
0.5593 USDT |
0.5500 USDT |
0.5584 USDT |
0.5656 USDT |
| 2024-11-26 |
0.5848 USDT |
374,241.4932 OSMO |
0.5894 USDT |
0.5569 USDT |
0.5660 USDT |
0.5644 USDT |
| 2024-11-25 |
0.6308 USDT |
150,397.6204 OSMO |
0.6438 USDT |
0.6202 USDT |
0.6310 USDT |
0.6331 USDT |
| 2024-11-24 |
0.6431 USDT |
490,363.8449 OSMO |
0.6122 USDT |
0.6031 USDT |
0.6235 USDT |
0.6196 USDT |
| 2024-11-23 |
0.5876 USDT |
672,366.5929 OSMO |
0.5624 USDT |
0.5594 USDT |
0.5690 USDT |
0.6029 USDT |
| 2024-11-22 |
0.5471 USDT |
629,327.5034 OSMO |
0.5453 USDT |
0.5371 USDT |
0.5463 USDT |
0.5517 USDT |
| 2024-11-21 |
0.5285 USDT |
429,015.9259 OSMO |
0.5340 USDT |
0.5067 USDT |
0.5192 USDT |
0.5364 USDT |
| 2024-11-20 |
0.5554 USDT |
524,551.5663 OSMO |
0.5634 USDT |
0.5279 USDT |
0.5384 USDT |
0.5430 USDT |
| 2024-11-19 |
0.5610 USDT |
377,312.5457 OSMO |
0.5506 USDT |
0.5378 USDT |
0.5443 USDT |
0.5594 USDT |
| 2024-11-18 |
0.5399 USDT |
621,589.4148 OSMO |
0.5112 USDT |
0.5083 USDT |
0.5160 USDT |
0.5520 USDT |
| 2024-11-17 |
0.5142 USDT |
384,487.2856 OSMO |
0.5122 USDT |
0.4980 USDT |
0.5077 USDT |
0.5287 USDT |
| 2024-11-16 |
0.4780 USDT |
485,225.8534 OSMO |
0.4665 USDT |
0.4647 USDT |
0.4673 USDT |
0.4834 USDT |
| 2024-11-15 |
0.4525 USDT |
912,842.3668 OSMO |
0.4450 USDT |
0.4364 USDT |
0.4459 USDT |
0.4665 USDT |
| 2024-11-14 |
0.4643 USDT |
1,008,342.4653 OSMO |
0.4704 USDT |
0.4466 USDT |
0.4544 USDT |
0.4560 USDT |
| 2024-11-13 |
0.4674 USDT |
583,759.2295 OSMO |
0.4916 USDT |
0.4481 USDT |
0.4598 USDT |
0.4624 USDT |
| 2024-11-12 |
0.5049 USDT |
823,394.0915 OSMO |
0.5183 USDT |
0.4706 USDT |
0.4814 USDT |
0.4810 USDT |
| 2024-11-11 |
0.4921 USDT |
793,828.7124 OSMO |
0.4853 USDT |
0.4785 USDT |
0.4853 USDT |
0.5004 USDT |
| 2024-11-10 |
0.4823 USDT |
921,706.8609 OSMO |
0.4573 USDT |
0.4502 USDT |
0.4537 USDT |
0.4856 USDT |
| 2024-11-09 |
0.4487 USDT |
672,766.9281 OSMO |
0.4456 USDT |
0.4403 USDT |
0.4465 USDT |
0.4519 USDT |
| 2024-11-08 |
0.4429 USDT |
536,643.3572 OSMO |
0.4438 USDT |
0.4349 USDT |
0.4399 USDT |
0.4379 USDT |
| 2024-11-07 |
0.4396 USDT |
431,598.2530 OSMO |
0.4355 USDT |
0.4322 USDT |
0.4365 USDT |
0.4379 USDT |
| 2024-11-06 |
0.4241 USDT |
746,645.0162 OSMO |
0.4004 USDT |
0.3989 USDT |
0.4189 USDT |
0.4254 USDT |
| 2024-11-05 |
0.3897 USDT |
594,589.5645 OSMO |
0.3782 USDT |
0.3782 USDT |
0.3821 USDT |
0.4065 USDT |
| 2024-11-04 |
0.3887 USDT |
524,735.9653 OSMO |
0.3925 USDT |
0.3762 USDT |
0.3808 USDT |
0.3805 USDT |
| 2024-11-03 |
0.3897 USDT |
571,092.2657 OSMO |
0.3954 USDT |
0.3772 USDT |
0.3892 USDT |
0.3915 USDT |
| 2024-11-02 |
0.3994 USDT |
524,900.5679 OSMO |
0.4016 USDT |
0.3932 USDT |
0.3949 USDT |
0.3955 USDT |
| 2024-11-01 |
0.4097 USDT |
636,729.3727 OSMO |
0.4142 USDT |
0.3993 USDT |
0.4090 USDT |
0.4020 USDT |
| 2024-10-31 |
0.4314 USDT |
455,398.9310 OSMO |
0.4387 USDT |
0.4184 USDT |
0.4242 USDT |
0.4217 USDT |
| 2024-10-30 |
0.4474 USDT |
428,705.3690 OSMO |
0.4510 USDT |
0.4352 USDT |
0.4429 USDT |
0.4446 USDT |
| 2024-10-29 |
0.4472 USDT |
530,601.0503 OSMO |
0.4370 USDT |
0.4350 USDT |
0.4388 USDT |
0.4586 USDT |
| 2024-10-28 |
0.4340 USDT |
546,850.0051 OSMO |
0.4446 USDT |
0.4198 USDT |
0.4252 USDT |
0.4295 USDT |
| 2024-10-27 |
0.4401 USDT |
280,889.5485 OSMO |
0.4385 USDT |
0.4363 USDT |
0.4388 USDT |
0.4460 USDT |
| 2024-10-26 |
0.4504 USDT |
649,935.1335 OSMO |
0.4534 USDT |
0.4386 USDT |
0.4405 USDT |
0.4390 USDT |
| 2024-10-25 |
0.4939 USDT |
453,208.6076 OSMO |
0.5093 USDT |
0.4752 USDT |
0.4823 USDT |
0.4785 USDT |
| 2024-10-24 |
0.5083 USDT |
394,206.9574 OSMO |
0.5086 USDT |
0.5001 USDT |
0.5061 USDT |
0.5070 USDT |
| 2024-10-23 |
0.5150 USDT |
397,225.9334 OSMO |
0.5246 USDT |
0.5023 USDT |
0.5076 USDT |
0.5054 USDT |
| 2024-10-22 |
0.5295 USDT |
493,688.2568 OSMO |
0.5367 USDT |
0.5191 USDT |
0.5236 USDT |
0.5252 USDT |
| 2024-10-21 |
0.5481 USDT |
371,808.8453 OSMO |
0.5523 USDT |
0.5355 USDT |
0.5423 USDT |
0.5396 USDT |
| 2024-10-20 |
0.5333 USDT |
223,879.8871 OSMO |
0.5344 USDT |
0.5255 USDT |
0.5287 USDT |
0.5458 USDT |
| 2024-10-19 |
0.5357 USDT |
332,286.2297 OSMO |
0.5345 USDT |
0.5271 USDT |
0.5290 USDT |
0.5311 USDT |