Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5364 USDT |
304,090.4476 OSMO |
0.5385 USDT |
0.5182 USDT |
0.5282 USDT |
0.5258 USDT |
| 2024-10-02 |
0.5550 USDT |
620,014.7035 OSMO |
0.5460 USDT |
0.5227 USDT |
0.5346 USDT |
0.5331 USDT |
| 2024-10-01 |
0.6073 USDT |
247,772.0060 OSMO |
0.5969 USDT |
0.5933 USDT |
0.6045 USDT |
0.6098 USDT |
| 2024-09-30 |
0.6364 USDT |
332,994.5472 OSMO |
0.6560 USDT |
0.6146 USDT |
0.6273 USDT |
0.6162 USDT |
| 2024-09-29 |
0.6414 USDT |
232,338.5694 OSMO |
0.6416 USDT |
0.6297 USDT |
0.6345 USDT |
0.6583 USDT |
| 2024-09-28 |
0.6473 USDT |
348,958.8466 OSMO |
0.6623 USDT |
0.6332 USDT |
0.6384 USDT |
0.6359 USDT |
| 2024-09-27 |
0.6719 USDT |
321,366.4907 OSMO |
0.6523 USDT |
0.6511 USDT |
0.6582 USDT |
0.6756 USDT |
| 2024-09-26 |
0.6260 USDT |
417,066.8498 OSMO |
0.5901 USDT |
0.5834 USDT |
0.5933 USDT |
0.6511 USDT |
| 2024-09-25 |
0.5876 USDT |
367,271.6607 OSMO |
0.5862 USDT |
0.5769 USDT |
0.5818 USDT |
0.5925 USDT |
| 2024-09-24 |
0.5677 USDT |
411,126.4335 OSMO |
0.5719 USDT |
0.5508 USDT |
0.5632 USDT |
0.5806 USDT |
| 2024-09-23 |
0.5410 USDT |
315,676.4500 OSMO |
0.5250 USDT |
0.5151 USDT |
0.5276 USDT |
0.5547 USDT |
| 2024-09-22 |
0.5374 USDT |
254,705.1285 OSMO |
0.5476 USDT |
0.5240 USDT |
0.5370 USDT |
0.5276 USDT |
| 2024-09-21 |
0.5298 USDT |
404,734.5235 OSMO |
0.5330 USDT |
0.5192 USDT |
0.5225 USDT |
0.5445 USDT |
| 2024-09-20 |
0.5295 USDT |
552,059.1278 OSMO |
0.5207 USDT |
0.5137 USDT |
0.5184 USDT |
0.5330 USDT |
| 2024-09-19 |
0.5153 USDT |
634,109.5837 OSMO |
0.4915 USDT |
0.4915 USDT |
0.5098 USDT |
0.5364 USDT |
| 2024-09-18 |
0.4739 USDT |
656,134.2391 OSMO |
0.4691 USDT |
0.4515 USDT |
0.4724 USDT |
0.4900 USDT |
| 2024-09-17 |
0.4517 USDT |
493,871.8266 OSMO |
0.4239 USDT |
0.4197 USDT |
0.4245 USDT |
0.4738 USDT |
| 2024-09-16 |
0.4317 USDT |
650,298.1760 OSMO |
0.4450 USDT |
0.4166 USDT |
0.4232 USDT |
0.4235 USDT |
| 2024-09-15 |
0.4382 USDT |
388,325.5722 OSMO |
0.4268 USDT |
0.4256 USDT |
0.4296 USDT |
0.4555 USDT |
| 2024-09-14 |
0.4178 USDT |
420,912.1898 OSMO |
0.4184 USDT |
0.4134 USDT |
0.4154 USDT |
0.4180 USDT |
| 2024-09-13 |
0.4057 USDT |
585,823.7815 OSMO |
0.4049 USDT |
0.3989 USDT |
0.4038 USDT |
0.4108 USDT |
| 2024-09-12 |
0.3981 USDT |
778,105.7470 OSMO |
0.3949 USDT |
0.3937 USDT |
0.3967 USDT |
0.4030 USDT |
| 2024-09-11 |
0.3905 USDT |
604,929.1379 OSMO |
0.3989 USDT |
0.3831 USDT |
0.3868 USDT |
0.3961 USDT |
| 2024-09-10 |
0.3962 USDT |
699,759.5610 OSMO |
0.3975 USDT |
0.3910 USDT |
0.3930 USDT |
0.3987 USDT |
| 2024-09-09 |
0.3828 USDT |
612,741.9412 OSMO |
0.3746 USDT |
0.3741 USDT |
0.3776 USDT |
0.3938 USDT |
| 2024-09-08 |
0.3701 USDT |
645,527.0185 OSMO |
0.3641 USDT |
0.3639 USDT |
0.3678 USDT |
0.3743 USDT |
| 2024-09-07 |
0.3674 USDT |
636,725.5752 OSMO |
0.3640 USDT |
0.3620 USDT |
0.3631 USDT |
0.3694 USDT |
| 2024-09-06 |
0.3742 USDT |
842,910.8848 OSMO |
0.3766 USDT |
0.3573 USDT |
0.3653 USDT |
0.3580 USDT |
| 2024-09-05 |
0.3851 USDT |
425,879.7364 OSMO |
0.3889 USDT |
0.3788 USDT |
0.3812 USDT |
0.3807 USDT |
| 2024-09-04 |
0.3733 USDT |
683,342.8399 OSMO |
0.3755 USDT |
0.3616 USDT |
0.3698 USDT |
0.3866 USDT |
| 2024-09-03 |
0.3946 USDT |
634,786.8101 OSMO |
0.3990 USDT |
0.3792 USDT |
0.3828 USDT |
0.3811 USDT |
| 2024-09-02 |
0.3872 USDT |
713,846.6914 OSMO |
0.3806 USDT |
0.3765 USDT |
0.3813 USDT |
0.3982 USDT |
| 2024-09-01 |
0.3916 USDT |
374,186.6114 OSMO |
0.3979 USDT |
0.3841 USDT |
0.3875 USDT |
0.3869 USDT |
| 2024-08-31 |
0.4033 USDT |
554,839.9962 OSMO |
0.4055 USDT |
0.3935 USDT |
0.3947 USDT |
0.3944 USDT |
| 2024-08-30 |
0.4055 USDT |
780,772.8518 OSMO |
0.4077 USDT |
0.3908 USDT |
0.3947 USDT |
0.4057 USDT |
| 2024-08-29 |
0.4116 USDT |
656,972.0275 OSMO |
0.4063 USDT |
0.4027 USDT |
0.4059 USDT |
0.4046 USDT |
| 2024-08-28 |
0.4139 USDT |
633,432.5235 OSMO |
0.4136 USDT |
0.4040 USDT |
0.4105 USDT |
0.4181 USDT |
| 2024-08-27 |
0.4404 USDT |
688,370.8671 OSMO |
0.4388 USDT |
0.4316 USDT |
0.4352 USDT |
0.4364 USDT |
| 2024-08-26 |
0.4438 USDT |
405,176.1464 OSMO |
0.4486 USDT |
0.4340 USDT |
0.4394 USDT |
0.4358 USDT |
| 2024-08-25 |
0.4506 USDT |
604,419.8119 OSMO |
0.4645 USDT |
0.4420 USDT |
0.4469 USDT |
0.4454 USDT |
| 2024-08-24 |
0.4596 USDT |
835,011.5726 OSMO |
0.4470 USDT |
0.4459 USDT |
0.4486 USDT |
0.4625 USDT |
| 2024-08-23 |
0.4212 USDT |
546,825.6391 OSMO |
0.4080 USDT |
0.4074 USDT |
0.4117 USDT |
0.4426 USDT |
| 2024-08-22 |
0.4104 USDT |
801,830.3077 OSMO |
0.4067 USDT |
0.4016 USDT |
0.4042 USDT |
0.4073 USDT |
| 2024-08-21 |
0.3987 USDT |
666,916.2313 OSMO |
0.3961 USDT |
0.3884 USDT |
0.3945 USDT |
0.4023 USDT |
| 2024-08-20 |
0.3906 USDT |
499,799.4716 OSMO |
0.3823 USDT |
0.3817 USDT |
0.3872 USDT |
0.3869 USDT |
| 2024-08-19 |
0.3776 USDT |
689,784.3408 OSMO |
0.3683 USDT |
0.3650 USDT |
0.3683 USDT |
0.3782 USDT |
| 2024-08-18 |
0.3742 USDT |
688,889.0477 OSMO |
0.3705 USDT |
0.3642 USDT |
0.3737 USDT |
0.3802 USDT |
| 2024-08-17 |
0.3600 USDT |
820,334.1876 OSMO |
0.3574 USDT |
0.3545 USDT |
0.3587 USDT |
0.3650 USDT |
| 2024-08-16 |
0.3646 USDT |
611,528.8327 OSMO |
0.3652 USDT |
0.3539 USDT |
0.3612 USDT |
0.3598 USDT |
| 2024-08-15 |
0.3811 USDT |
734,045.5653 OSMO |
0.3910 USDT |
0.3743 USDT |
0.3773 USDT |
0.3773 USDT |