Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.3965 USDT |
835,113.8300 OSMO |
0.3993 USDT |
0.3856 USDT |
0.3960 USDT |
0.3944 USDT |
| 2024-08-13 |
0.3879 USDT |
618,177.4012 OSMO |
0.3917 USDT |
0.3820 USDT |
0.3856 USDT |
0.3867 USDT |
| 2024-08-12 |
0.3854 USDT |
757,219.9880 OSMO |
0.3781 USDT |
0.3742 USDT |
0.3842 USDT |
0.3972 USDT |
| 2024-08-11 |
0.3997 USDT |
813,759.7817 OSMO |
0.4063 USDT |
0.3785 USDT |
0.3856 USDT |
0.3813 USDT |
| 2024-08-10 |
0.3911 USDT |
545,185.2413 OSMO |
0.3882 USDT |
0.3852 USDT |
0.3906 USDT |
0.3995 USDT |
| 2024-08-09 |
0.3880 USDT |
852,164.9000 OSMO |
0.3921 USDT |
0.3832 USDT |
0.3871 USDT |
0.3876 USDT |
| 2024-08-08 |
0.3703 USDT |
960,267.1125 OSMO |
0.3516 USDT |
0.3440 USDT |
0.3526 USDT |
0.3762 USDT |
| 2024-08-07 |
0.3675 USDT |
891,372.3528 OSMO |
0.3628 USDT |
0.3571 USDT |
0.3632 USDT |
0.3696 USDT |
| 2024-08-06 |
0.3516 USDT |
1,439,697.3103 OSMO |
0.3381 USDT |
0.3273 USDT |
0.3483 USDT |
0.3614 USDT |
| 2024-08-05 |
0.3284 USDT |
2,192,645.9320 OSMO |
0.3685 USDT |
0.2995 USDT |
0.3222 USDT |
0.3304 USDT |
| 2024-08-04 |
0.3825 USDT |
959,797.0873 OSMO |
0.3861 USDT |
0.3567 USDT |
0.3692 USDT |
0.3691 USDT |
| 2024-08-03 |
0.4000 USDT |
1,106,143.5571 OSMO |
0.4055 USDT |
0.3766 USDT |
0.3837 USDT |
0.3802 USDT |
| 2024-08-02 |
0.4240 USDT |
1,024,492.2696 OSMO |
0.4393 USDT |
0.4050 USDT |
0.4145 USDT |
0.4089 USDT |
| 2024-08-01 |
0.4397 USDT |
1,066,445.8867 OSMO |
0.4487 USDT |
0.4156 USDT |
0.4291 USDT |
0.4416 USDT |
| 2024-07-31 |
0.4610 USDT |
815,351.6022 OSMO |
0.4615 USDT |
0.4478 USDT |
0.4550 USDT |
0.4492 USDT |
| 2024-07-30 |
0.4748 USDT |
859,514.9207 OSMO |
0.4786 USDT |
0.4559 USDT |
0.4608 USDT |
0.4607 USDT |
| 2024-07-29 |
0.4869 USDT |
768,997.5541 OSMO |
0.4793 USDT |
0.4753 USDT |
0.4836 USDT |
0.4811 USDT |
| 2024-07-28 |
0.4809 USDT |
647,069.8792 OSMO |
0.4857 USDT |
0.4739 USDT |
0.4788 USDT |
0.4769 USDT |
| 2024-07-27 |
0.4897 USDT |
824,886.0846 OSMO |
0.4857 USDT |
0.4809 USDT |
0.4876 USDT |
0.4901 USDT |
| 2024-07-26 |
0.4846 USDT |
750,823.9941 OSMO |
0.4759 USDT |
0.4721 USDT |
0.4812 USDT |
0.4921 USDT |
| 2024-07-25 |
0.4719 USDT |
635,031.7327 OSMO |
0.4823 USDT |
0.4611 USDT |
0.4702 USDT |
0.4690 USDT |
| 2024-07-24 |
0.5048 USDT |
610,817.1456 OSMO |
0.5001 USDT |
0.4909 USDT |
0.5030 USDT |
0.4996 USDT |
| 2024-07-23 |
0.5129 USDT |
758,419.5210 OSMO |
0.5154 USDT |
0.4958 USDT |
0.5045 USDT |
0.5109 USDT |
| 2024-07-22 |
0.5357 USDT |
663,458.3458 OSMO |
0.5427 USDT |
0.5247 USDT |
0.5304 USDT |
0.5315 USDT |
| 2024-07-21 |
0.5536 USDT |
406,957.7373 OSMO |
0.5619 USDT |
0.5447 USDT |
0.5501 USDT |
0.5502 USDT |
| 2024-07-20 |
0.5496 USDT |
656,882.2067 OSMO |
0.5458 USDT |
0.5415 USDT |
0.5510 USDT |
0.5528 USDT |
| 2024-07-19 |
0.5330 USDT |
887,919.7189 OSMO |
0.5319 USDT |
0.5201 USDT |
0.5248 USDT |
0.5454 USDT |
| 2024-07-18 |
0.5381 USDT |
626,468.1662 OSMO |
0.5362 USDT |
0.5253 USDT |
0.5317 USDT |
0.5285 USDT |
| 2024-07-17 |
0.5457 USDT |
635,892.3335 OSMO |
0.5398 USDT |
0.5353 USDT |
0.5446 USDT |
0.5368 USDT |
| 2024-07-16 |
0.5216 USDT |
855,664.4075 OSMO |
0.5227 USDT |
0.5045 USDT |
0.5127 USDT |
0.5421 USDT |
| 2024-07-15 |
0.4978 USDT |
531,065.1770 OSMO |
0.4893 USDT |
0.4876 USDT |
0.4934 USDT |
0.5006 USDT |
| 2024-07-14 |
0.4842 USDT |
716,292.6520 OSMO |
0.4827 USDT |
0.4766 USDT |
0.4819 USDT |
0.4821 USDT |
| 2024-07-13 |
0.4805 USDT |
460,888.1538 OSMO |
0.4768 USDT |
0.4747 USDT |
0.4788 USDT |
0.4806 USDT |
| 2024-07-12 |
0.4732 USDT |
624,995.8303 OSMO |
0.4780 USDT |
0.4654 USDT |
0.4690 USDT |
0.4749 USDT |
| 2024-07-11 |
0.4925 USDT |
796,999.1359 OSMO |
0.4923 USDT |
0.4789 USDT |
0.4846 USDT |
0.4809 USDT |