Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.9254 USDT |
311,105.7572 OSMO |
0.9323 USDT |
0.8940 USDT |
0.9105 USDT |
0.9005 USDT |
| 2024-04-16 |
0.9101 USDT |
432,079.7501 OSMO |
0.9167 USDT |
0.8836 USDT |
0.9027 USDT |
0.9102 USDT |
| 2024-04-15 |
0.9571 USDT |
407,835.8713 OSMO |
0.9649 USDT |
0.8959 USDT |
0.9205 USDT |
0.9172 USDT |
| 2024-04-14 |
0.9548 USDT |
494,835.7292 OSMO |
0.9357 USDT |
0.9077 USDT |
0.9432 USDT |
0.9431 USDT |
| 2024-04-13 |
1.0191 USDT |
476,893.7808 OSMO |
1.0359 USDT |
0.9550 USDT |
0.9977 USDT |
0.9623 USDT |
| 2024-04-12 |
1.1943 USDT |
324,394.9899 OSMO |
1.2408 USDT |
1.0126 USDT |
1.0527 USDT |
1.0515 USDT |
| 2024-04-11 |
1.2617 USDT |
342,463.8074 OSMO |
1.2724 USDT |
1.2317 USDT |
1.2447 USDT |
1.2395 USDT |
| 2024-04-10 |
1.2617 USDT |
363,556.7127 OSMO |
1.2719 USDT |
1.1600 USDT |
1.2545 USDT |
1.2682 USDT |
| 2024-04-09 |
1.3110 USDT |
365,622.7012 OSMO |
1.3498 USDT |
1.2601 USDT |
1.2806 USDT |
1.2797 USDT |
| 2024-04-08 |
1.3325 USDT |
207,015.4743 OSMO |
1.3186 USDT |
1.2936 USDT |
1.3097 USDT |
1.3434 USDT |
| 2024-04-07 |
1.3218 USDT |
234,120.0212 OSMO |
1.3198 USDT |
1.3086 USDT |
1.3198 USDT |
1.3192 USDT |
| 2024-04-06 |
1.3001 USDT |
278,553.5339 OSMO |
1.2819 USDT |
1.2733 USDT |
1.2935 USDT |
1.3160 USDT |
| 2024-04-05 |
1.2834 USDT |
252,006.4554 OSMO |
1.3057 USDT |
1.2502 USDT |
1.2807 USDT |
1.2917 USDT |
| 2024-04-04 |
1.2741 USDT |
255,789.0436 OSMO |
1.2637 USDT |
1.2234 USDT |
1.2424 USDT |
1.3300 USDT |
| 2024-04-03 |
1.2651 USDT |
363,436.3479 OSMO |
1.2536 USDT |
1.2283 USDT |
1.2662 USDT |
1.2574 USDT |
| 2024-04-02 |
1.2547 USDT |
275,550.7695 OSMO |
1.3025 USDT |
1.1668 USDT |
1.2390 USDT |
1.2492 USDT |
| 2024-04-01 |
1.3408 USDT |
305,438.3311 OSMO |
1.3829 USDT |
1.2864 USDT |
1.3000 USDT |
1.2997 USDT |
| 2024-03-31 |
1.3795 USDT |
296,893.8792 OSMO |
1.3706 USDT |
1.3574 USDT |
1.3754 USDT |
1.3765 USDT |
| 2024-03-30 |
1.3872 USDT |
234,643.9533 OSMO |
1.3901 USDT |
1.3698 USDT |
1.3869 USDT |
1.3867 USDT |
| 2024-03-29 |
1.3715 USDT |
299,330.0786 OSMO |
1.3647 USDT |
1.3401 USDT |
1.3649 USDT |
1.3817 USDT |
| 2024-03-28 |
1.3626 USDT |
262,319.5991 OSMO |
1.3650 USDT |
1.3354 USDT |
1.3535 USDT |
1.3531 USDT |
| 2024-03-27 |
1.3503 USDT |
346,569.4747 OSMO |
1.3381 USDT |
1.3251 USDT |
1.3443 USDT |
1.3460 USDT |
| 2024-03-26 |
1.3747 USDT |
281,294.5386 OSMO |
1.3568 USDT |
1.3399 USDT |
1.3675 USDT |
1.3535 USDT |
| 2024-03-25 |
1.3348 USDT |
312,140.4165 OSMO |
1.3129 USDT |
1.2980 USDT |
1.3160 USDT |
1.3730 USDT |
| 2024-03-24 |
1.2836 USDT |
305,656.6334 OSMO |
1.2830 USDT |
1.2595 USDT |
1.2739 USDT |
1.3142 USDT |
| 2024-03-23 |
1.2954 USDT |
319,316.2777 OSMO |
1.2913 USDT |
1.2636 USDT |
1.2842 USDT |
1.3051 USDT |
| 2024-03-22 |
1.3206 USDT |
269,004.4088 OSMO |
1.3296 USDT |
1.2697 USDT |
1.2868 USDT |
1.2757 USDT |
| 2024-03-21 |
1.3579 USDT |
373,072.6444 OSMO |
1.3591 USDT |
1.3217 USDT |
1.3329 USDT |
1.3310 USDT |
| 2024-03-20 |
1.2725 USDT |
410,671.7472 OSMO |
1.2497 USDT |
1.2129 USDT |
1.2395 USDT |
1.3177 USDT |
| 2024-03-19 |
1.2710 USDT |
514,787.9675 OSMO |
1.3211 USDT |
1.2015 USDT |
1.2541 USDT |
1.2608 USDT |
| 2024-03-18 |
1.3979 USDT |
269,798.7340 OSMO |
1.4202 USDT |
1.3490 USDT |
1.3861 USDT |
1.3824 USDT |
| 2024-03-17 |
1.3895 USDT |
416,595.1653 OSMO |
1.3826 USDT |
1.3145 USDT |
1.3538 USDT |
1.4191 USDT |
| 2024-03-16 |
1.4853 USDT |
283,934.5603 OSMO |
1.4912 USDT |
1.4275 USDT |
1.4498 USDT |
1.4452 USDT |
| 2024-03-15 |
1.4963 USDT |
508,632.6701 OSMO |
1.5933 USDT |
1.4310 USDT |
1.4619 USDT |
1.4601 USDT |
| 2024-03-14 |
1.6349 USDT |
217,584.1492 OSMO |
1.6502 USDT |
1.5980 USDT |
1.6111 USDT |
1.6097 USDT |
| 2024-03-13 |
1.6281 USDT |
332,589.3181 OSMO |
1.6219 USDT |
1.4812 USDT |
1.6245 USDT |
1.6408 USDT |
| 2024-03-12 |
1.6382 USDT |
346,696.1865 OSMO |
1.6592 USDT |
1.5751 USDT |
1.6212 USDT |
1.6229 USDT |
| 2024-03-11 |
1.6377 USDT |
398,266.9881 OSMO |
1.6122 USDT |
1.5775 USDT |
1.6009 USDT |
1.6584 USDT |
| 2024-03-10 |
1.6415 USDT |
250,736.2243 OSMO |
1.6561 USDT |
1.6052 USDT |
1.6261 USDT |
1.6149 USDT |
| 2024-03-09 |
1.6590 USDT |
356,157.3722 OSMO |
1.6541 USDT |
1.4993 USDT |
1.6497 USDT |
1.6567 USDT |
| 2024-03-08 |
1.6783 USDT |
343,569.4774 OSMO |
1.7354 USDT |
1.6155 USDT |
1.6473 USDT |
1.6435 USDT |
| 2024-03-07 |
1.7604 USDT |
267,165.3060 OSMO |
1.7771 USDT |
1.7155 USDT |
1.7370 USDT |
1.7205 USDT |
| 2024-03-06 |
1.5633 USDT |
446,200.0070 OSMO |
1.5388 USDT |
1.5021 USDT |
1.5220 USDT |
1.5985 USDT |
| 2024-03-05 |
1.5865 USDT |
462,977.6845 OSMO |
1.6029 USDT |
1.4867 USDT |
1.5074 USDT |
1.4903 USDT |
| 2024-03-04 |
1.6037 USDT |
386,421.0341 OSMO |
1.6071 USDT |
1.4500 USDT |
1.5974 USDT |
1.5937 USDT |
| 2024-03-03 |
1.6014 USDT |
260,414.7364 OSMO |
1.6098 USDT |
1.5842 USDT |
1.5939 USDT |
1.6003 USDT |
| 2024-03-02 |
1.6026 USDT |
333,224.5894 OSMO |
1.6054 USDT |
1.5884 USDT |
1.6010 USDT |
1.6000 USDT |
| 2024-03-01 |
1.5905 USDT |
348,583.7635 OSMO |
1.5785 USDT |
1.5763 USDT |
1.5866 USDT |
1.5934 USDT |
| 2024-02-29 |
1.6202 USDT |
475,054.2269 OSMO |
1.5991 USDT |
1.5651 USDT |
1.5798 USDT |
1.5796 USDT |
| 2024-02-28 |
1.6084 USDT |
333,086.6844 OSMO |
1.6175 USDT |
1.5380 USDT |
1.5840 USDT |
1.5911 USDT |