Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.5399 USDT |
208,019.2324 OSMO |
1.5285 USDT |
1.4195 USDT |
1.5396 USDT |
1.5855 USDT |
| 2024-01-26 |
1.4717 USDT |
192,486.4389 OSMO |
1.4442 USDT |
1.4308 USDT |
1.4509 USDT |
1.5244 USDT |
| 2024-01-25 |
1.4423 USDT |
274,237.0873 OSMO |
1.4611 USDT |
1.4129 USDT |
1.4304 USDT |
1.4422 USDT |
| 2024-01-24 |
1.4624 USDT |
267,732.5913 OSMO |
1.4478 USDT |
1.4404 USDT |
1.4522 USDT |
1.4546 USDT |
| 2024-01-23 |
1.4153 USDT |
238,816.6947 OSMO |
1.4362 USDT |
1.3423 USDT |
1.3672 USDT |
1.3990 USDT |
| 2024-01-22 |
1.5031 USDT |
190,819.0934 OSMO |
1.5641 USDT |
1.4313 USDT |
1.4724 USDT |
1.4353 USDT |
| 2024-01-21 |
1.6027 USDT |
214,047.1265 OSMO |
1.6156 USDT |
1.5772 USDT |
1.5892 USDT |
1.5889 USDT |
| 2024-01-20 |
1.6229 USDT |
201,495.8125 OSMO |
1.6333 USDT |
1.6038 USDT |
1.6212 USDT |
1.6161 USDT |
| 2024-01-19 |
1.6129 USDT |
307,789.2605 OSMO |
1.6326 USDT |
1.5560 USDT |
1.6031 USDT |
1.6225 USDT |
| 2024-01-18 |
1.6606 USDT |
221,185.3551 OSMO |
1.6413 USDT |
1.6300 USDT |
1.6377 USDT |
1.6812 USDT |
| 2024-01-17 |
1.6536 USDT |
307,359.3932 OSMO |
1.6719 USDT |
1.6301 USDT |
1.6500 USDT |
1.6482 USDT |
| 2024-01-16 |
1.7010 USDT |
232,216.6324 OSMO |
1.7162 USDT |
1.6316 USDT |
1.6775 USDT |
1.7009 USDT |
| 2024-01-15 |
1.7272 USDT |
228,921.3863 OSMO |
1.7211 USDT |
1.7078 USDT |
1.7105 USDT |
1.7273 USDT |
| 2024-01-14 |
1.6970 USDT |
300,121.4630 OSMO |
1.6734 USDT |
1.6339 USDT |
1.6559 USDT |
1.7302 USDT |
| 2024-01-13 |
1.6671 USDT |
335,281.2382 OSMO |
1.6495 USDT |
1.6427 USDT |
1.6550 USDT |
1.7013 USDT |
| 2024-01-12 |
1.7947 USDT |
297,637.1080 OSMO |
1.8895 USDT |
1.6454 USDT |
1.6836 USDT |
1.6794 USDT |
| 2024-01-11 |
1.8853 USDT |
308,781.8055 OSMO |
1.8631 USDT |
1.8083 USDT |
1.8496 USDT |
1.8711 USDT |
| 2024-01-10 |
1.7601 USDT |
344,845.8407 OSMO |
1.7506 USDT |
1.7371 USDT |
1.7527 USDT |
1.7901 USDT |
| 2024-01-09 |
1.8447 USDT |
218,561.3691 OSMO |
1.8756 USDT |
1.7632 USDT |
1.7770 USDT |
1.7683 USDT |
| 2024-01-08 |
1.7501 USDT |
222,614.6134 OSMO |
1.7805 USDT |
1.6611 USDT |
1.7103 USDT |
1.7957 USDT |
| 2024-01-07 |
1.7503 USDT |
382,559.6988 OSMO |
1.6999 USDT |
1.6873 USDT |
1.7042 USDT |
1.7946 USDT |
| 2024-01-06 |
1.6821 USDT |
491,112.8908 OSMO |
1.7067 USDT |
1.5268 USDT |
1.6358 USDT |
1.6715 USDT |
| 2024-01-05 |
1.8091 USDT |
603,842.5965 OSMO |
2.1013 USDT |
1.7002 USDT |
1.7219 USDT |
1.7310 USDT |
| 2024-01-04 |
1.6058 USDT |
736,405.2132 OSMO |
1.5127 USDT |
1.5034 USDT |
1.5199 USDT |
1.8337 USDT |
| 2024-01-03 |
1.5519 USDT |
651,606.8579 OSMO |
1.5761 USDT |
1.4183 USDT |
1.4896 USDT |
1.4989 USDT |
| 2024-01-02 |
1.4740 USDT |
553,668.3445 OSMO |
1.4793 USDT |
1.4162 USDT |
1.4535 USDT |
1.4768 USDT |
| 2024-01-01 |
1.4480 USDT |
245,073.6133 OSMO |
1.4491 USDT |
1.4169 USDT |
1.4296 USDT |
1.4787 USDT |
| 2023-12-31 |
1.4487 USDT |
180,896.3605 OSMO |
1.4360 USDT |
1.4231 USDT |
1.4344 USDT |
1.4691 USDT |
| 2023-12-30 |
1.5164 USDT |
221,664.3475 OSMO |
1.5454 USDT |
1.4601 USDT |
1.4995 USDT |
1.5421 USDT |
| 2023-12-29 |
1.5967 USDT |
206,545.1017 OSMO |
1.6273 USDT |
1.5501 USDT |
1.5902 USDT |
1.5606 USDT |
| 2023-12-28 |
1.6643 USDT |
284,428.0557 OSMO |
1.7486 USDT |
1.6117 USDT |
1.6319 USDT |
1.6241 USDT |
| 2023-12-27 |
1.6755 USDT |
222,778.9256 OSMO |
1.7088 USDT |
1.6127 USDT |
1.6494 USDT |
1.7085 USDT |
| 2023-12-26 |
1.8239 USDT |
180,857.1119 OSMO |
1.5064 USDT |
1.5060 USDT |
1.5168 USDT |
1.7147 USDT |
| 2023-12-25 |
1.4786 USDT |
318,061.6507 OSMO |
1.4726 USDT |
1.4451 USDT |
1.4555 USDT |
1.5087 USDT |
| 2023-12-24 |
1.4801 USDT |
296,186.8955 OSMO |
1.4846 USDT |
1.4351 USDT |
1.4600 USDT |
1.4805 USDT |
| 2023-12-23 |
1.4813 USDT |
289,191.6772 OSMO |
1.5060 USDT |
1.4505 USDT |
1.4724 USDT |
1.4733 USDT |
| 2023-12-22 |
1.5160 USDT |
235,045.2870 OSMO |
1.5149 USDT |
1.4782 USDT |
1.4958 USDT |
1.5120 USDT |
| 2023-12-21 |
1.4168 USDT |
208,469.0839 OSMO |
1.4091 USDT |
1.3890 USDT |
1.3986 USDT |
1.4452 USDT |
| 2023-12-20 |
1.3950 USDT |
244,348.9249 OSMO |
1.3330 USDT |
1.3235 USDT |
1.3356 USDT |
1.4358 USDT |
| 2023-12-19 |
1.3508 USDT |
325,287.4251 OSMO |
1.3496 USDT |
1.2056 USDT |
1.3107 USDT |
1.3396 USDT |
| 2023-12-18 |
1.2654 USDT |
261,994.3406 OSMO |
1.3602 USDT |
1.1631 USDT |
1.1864 USDT |
1.1942 USDT |
| 2023-12-17 |
1.4609 USDT |
272,002.0807 OSMO |
1.5538 USDT |
1.3852 USDT |
1.4075 USDT |
1.4037 USDT |
| 2023-12-16 |
1.4139 USDT |
319,397.1163 OSMO |
1.3603 USDT |
1.3272 USDT |
1.3520 USDT |
1.5158 USDT |
| 2023-12-15 |
1.2374 USDT |
319,624.4756 OSMO |
1.1875 USDT |
1.1688 USDT |
1.1763 USDT |
1.3687 USDT |
| 2023-12-14 |
1.1375 USDT |
419,231.5212 OSMO |
1.0449 USDT |
1.0399 USDT |
1.0680 USDT |
1.1880 USDT |
| 2023-12-13 |
1.0107 USDT |
360,093.8737 OSMO |
1.0527 USDT |
0.9737 USDT |
0.9917 USDT |
1.0170 USDT |
| 2023-12-12 |
0.9496 USDT |
408,955.8122 OSMO |
0.8239 USDT |
0.8211 USDT |
0.8630 USDT |
1.0010 USDT |
| 2023-12-11 |
0.7922 USDT |
589,052.8227 OSMO |
0.7527 USDT |
0.7464 USDT |
0.7538 USDT |
0.8218 USDT |
| 2023-12-10 |
0.7389 USDT |
520,363.1530 OSMO |
0.7508 USDT |
0.6479 USDT |
0.6913 USDT |
0.7575 USDT |
| 2023-12-09 |
0.7709 USDT |
430,951.2221 OSMO |
0.7512 USDT |
0.7414 USDT |
0.7561 USDT |
0.7674 USDT |