Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
0.5378 USDT |
296,049.1330 OSMO |
0.5320 USDT |
0.5293 USDT |
0.5343 USDT |
0.5402 USDT |
| 2024-10-17 |
0.5417 USDT |
345,429.6280 OSMO |
0.5521 USDT |
0.5279 USDT |
0.5355 USDT |
0.5406 USDT |
| 2024-10-16 |
0.5546 USDT |
521,509.7007 OSMO |
0.5536 USDT |
0.5472 USDT |
0.5534 USDT |
0.5535 USDT |
| 2024-10-15 |
0.5624 USDT |
114,709.4034 OSMO |
0.5674 USDT |
0.5565 USDT |
0.5611 USDT |
0.5598 USDT |
| 2024-10-14 |
0.5515 USDT |
153,105.3647 OSMO |
0.5473 USDT |
0.5377 USDT |
0.5419 USDT |
0.5583 USDT |
| 2024-10-13 |
0.5469 USDT |
163,452.1082 OSMO |
0.5507 USDT |
0.5372 USDT |
0.5428 USDT |
0.5431 USDT |
| 2024-10-12 |
0.5381 USDT |
262,994.5449 OSMO |
0.5295 USDT |
0.4890 USDT |
0.5321 USDT |
0.5567 USDT |
| 2024-10-11 |
0.5036 USDT |
310,440.2430 OSMO |
0.4942 USDT |
0.4922 USDT |
0.4957 USDT |
0.5209 USDT |
| 2024-10-10 |
0.5052 USDT |
46,415.0944 OSMO |
0.5058 USDT |
0.5022 USDT |
0.5065 USDT |
0.5085 USDT |
| 2024-10-09 |
0.5188 USDT |
233,765.2851 OSMO |
0.5169 USDT |
0.5154 USDT |
0.5186 USDT |
0.5179 USDT |
| 2024-10-08 |
0.5323 USDT |
208,807.2131 OSMO |
0.5330 USDT |
0.5247 USDT |
0.5306 USDT |
0.5286 USDT |
| 2024-10-07 |
0.5555 USDT |
468,363.9733 OSMO |
0.5506 USDT |
0.5418 USDT |
0.5492 USDT |
0.5442 USDT |
| 2024-10-06 |
0.5443 USDT |
169,534.8271 OSMO |
0.5513 USDT |
0.5382 USDT |
0.5418 USDT |
0.5496 USDT |
| 2024-10-05 |
0.5543 USDT |
326,293.3205 OSMO |
0.5493 USDT |
0.5441 USDT |
0.5458 USDT |
0.5445 USDT |
| 2024-10-04 |
0.5259 USDT |
265,531.5960 OSMO |
0.5156 USDT |
0.5143 USDT |
0.5180 USDT |
0.5251 USDT |
| 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 |