Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-10 |
0.5000 USDT |
766,301.2571 OSMO |
0.5042 USDT |
0.4899 USDT |
0.4973 USDT |
0.4932 USDT |
| 2024-07-09 |
0.4821 USDT |
532,541.5666 OSMO |
0.4752 USDT |
0.4705 USDT |
0.4760 USDT |
0.4861 USDT |
| 2024-07-08 |
0.4740 USDT |
908,580.7842 OSMO |
0.4598 USDT |
0.4464 USDT |
0.4568 USDT |
0.4825 USDT |
| 2024-07-07 |
0.4817 USDT |
455,758.0822 OSMO |
0.4866 USDT |
0.4692 USDT |
0.4701 USDT |
0.4700 USDT |
| 2024-07-06 |
0.4530 USDT |
700,826.2042 OSMO |
0.4375 USDT |
0.4371 USDT |
0.4484 USDT |
0.4765 USDT |
| 2024-07-05 |
0.4303 USDT |
1,225,043.0628 OSMO |
0.4588 USDT |
0.3995 USDT |
0.4210 USDT |
0.4382 USDT |
| 2024-07-04 |
0.4875 USDT |
638,358.7085 OSMO |
0.5031 USDT |
0.4687 USDT |
0.4751 USDT |
0.4739 USDT |
| 2024-07-03 |
0.5252 USDT |
546,927.2849 OSMO |
0.5387 USDT |
0.5095 USDT |
0.5149 USDT |
0.5125 USDT |
| 2024-07-02 |
0.5438 USDT |
694,367.9834 OSMO |
0.5465 USDT |
0.5353 USDT |
0.5450 USDT |
0.5458 USDT |
| 2024-07-01 |
0.5436 USDT |
689,837.1984 OSMO |
0.5400 USDT |
0.5377 USDT |
0.5432 USDT |
0.5499 USDT |
| 2024-06-30 |
0.5273 USDT |
318,606.5345 OSMO |
0.5255 USDT |
0.5184 USDT |
0.5235 USDT |
0.5314 USDT |
| 2024-06-29 |
0.5348 USDT |
470,046.7064 OSMO |
0.5283 USDT |
0.5252 USDT |
0.5322 USDT |
0.5319 USDT |
| 2024-06-28 |
0.5404 USDT |
533,828.4060 OSMO |
0.5436 USDT |
0.5337 USDT |
0.5399 USDT |
0.5393 USDT |
| 2024-06-27 |
0.5339 USDT |
599,225.0152 OSMO |
0.5349 USDT |
0.5209 USDT |
0.5278 USDT |
0.5450 USDT |
| 2024-06-26 |
0.5396 USDT |
646,939.0709 OSMO |
0.5469 USDT |
0.5315 USDT |
0.5362 USDT |
0.5393 USDT |
| 2024-06-25 |
0.5474 USDT |
821,527.8078 OSMO |
0.5434 USDT |
0.5373 USDT |
0.5469 USDT |
0.5520 USDT |
| 2024-06-24 |
0.5299 USDT |
566,160.5645 OSMO |
0.5341 USDT |
0.5099 USDT |
0.5261 USDT |
0.5343 USDT |
| 2024-06-23 |
0.5482 USDT |
550,866.3227 OSMO |
0.5497 USDT |
0.5312 USDT |
0.5366 USDT |
0.5327 USDT |
| 2024-06-22 |
0.5537 USDT |
547,982.1417 OSMO |
0.5599 USDT |
0.5495 USDT |
0.5518 USDT |
0.5518 USDT |
| 2024-06-21 |
0.5601 USDT |
583,987.4500 OSMO |
0.5601 USDT |
0.5454 USDT |
0.5548 USDT |
0.5576 USDT |
| 2024-06-20 |
0.5703 USDT |
742,349.0296 OSMO |
0.5709 USDT |
0.5567 USDT |
0.5628 USDT |
0.5614 USDT |
| 2024-06-19 |
0.5443 USDT |
849,311.0192 OSMO |
0.5207 USDT |
0.5152 USDT |
0.5215 USDT |
0.5679 USDT |
| 2024-06-18 |
0.5209 USDT |
888,953.8617 OSMO |
0.5723 USDT |
0.4946 USDT |
0.5061 USDT |
0.5035 USDT |
| 2024-06-17 |
0.5817 USDT |
743,435.8762 OSMO |
0.6103 USDT |
0.5570 USDT |
0.5711 USDT |
0.5730 USDT |
| 2024-06-16 |
0.6000 USDT |
429,194.8148 OSMO |
0.6004 USDT |
0.5891 USDT |
0.5951 USDT |
0.6055 USDT |
| 2024-06-15 |
0.5993 USDT |
618,876.1027 OSMO |
0.5927 USDT |
0.5846 USDT |
0.5951 USDT |
0.5975 USDT |
| 2024-06-14 |
0.6019 USDT |
636,059.0006 OSMO |
0.6005 USDT |
0.5776 USDT |
0.5872 USDT |
0.5830 USDT |
| 2024-06-13 |
0.6222 USDT |
641,368.5602 OSMO |
0.6462 USDT |
0.5974 USDT |
0.6040 USDT |
0.6045 USDT |
| 2024-06-12 |
0.6322 USDT |
494,522.9849 OSMO |
0.6259 USDT |
0.6099 USDT |
0.6305 USDT |
0.6532 USDT |
| 2024-06-11 |
0.6463 USDT |
714,909.7940 OSMO |
0.6622 USDT |
0.6270 USDT |
0.6397 USDT |
0.6350 USDT |
| 2024-06-10 |
0.7038 USDT |
401,471.2401 OSMO |
0.7302 USDT |
0.6540 USDT |
0.6727 USDT |
0.6784 USDT |
| 2024-06-09 |
0.7283 USDT |
466,521.4104 OSMO |
0.7241 USDT |
0.7187 USDT |
0.7226 USDT |
0.7290 USDT |
| 2024-06-08 |
0.7448 USDT |
570,000.7335 OSMO |
0.7536 USDT |
0.7260 USDT |
0.7375 USDT |
0.7310 USDT |
| 2024-06-07 |
0.8074 USDT |
580,334.7613 OSMO |
0.8310 USDT |
0.7396 USDT |
0.7536 USDT |
0.7536 USDT |