Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.7619 USDT |
583,593.0486 OSMO |
0.7558 USDT |
0.6905 USDT |
0.7616 USDT |
0.7581 USDT |
| 2023-12-07 |
0.7455 USDT |
520,580.5573 OSMO |
0.7472 USDT |
0.7021 USDT |
0.7407 USDT |
0.7441 USDT |
| 2023-12-06 |
0.7736 USDT |
377,990.1767 OSMO |
0.7293 USDT |
0.6967 USDT |
0.7299 USDT |
0.7721 USDT |
| 2023-12-05 |
0.6951 USDT |
615,372.1296 OSMO |
0.6924 USDT |
0.6728 USDT |
0.6759 USDT |
0.7224 USDT |
| 2023-12-04 |
0.7030 USDT |
340,253.1798 OSMO |
0.6993 USDT |
0.6869 USDT |
0.6934 USDT |
0.6967 USDT |
| 2023-12-03 |
0.6834 USDT |
189,195.1327 OSMO |
0.6780 USDT |
0.6675 USDT |
0.6729 USDT |
0.6946 USDT |
| 2023-12-02 |
0.6747 USDT |
166,224.2137 OSMO |
0.6698 USDT |
0.6570 USDT |
0.6693 USDT |
0.6839 USDT |
| 2023-12-01 |
0.6788 USDT |
195,788.4608 OSMO |
0.6757 USDT |
0.6590 USDT |
0.6743 USDT |
0.6742 USDT |
| 2023-11-30 |
0.6901 USDT |
169,772.3334 OSMO |
0.6882 USDT |
0.6633 USDT |
0.6837 USDT |
0.6890 USDT |
| 2023-11-29 |
0.6573 USDT |
495,063.9019 OSMO |
0.6414 USDT |
0.6399 USDT |
0.6462 USDT |
0.6806 USDT |
| 2023-11-28 |
0.6330 USDT |
472,725.6401 OSMO |
0.6423 USDT |
0.6076 USDT |
0.6308 USDT |
0.6276 USDT |
| 2023-11-27 |
0.6499 USDT |
556,744.2767 OSMO |
0.6674 USDT |
0.6076 USDT |
0.6381 USDT |
0.6306 USDT |
| 2023-11-26 |
0.6799 USDT |
275,788.1971 OSMO |
0.6711 USDT |
0.6468 USDT |
0.6616 USDT |
0.6689 USDT |
| 2023-11-25 |
0.6487 USDT |
471,450.8562 OSMO |
0.6488 USDT |
0.6411 USDT |
0.6465 USDT |
0.6599 USDT |
| 2023-11-24 |
0.6450 USDT |
484,030.4490 OSMO |
0.6304 USDT |
0.6076 USDT |
0.6365 USDT |
0.6481 USDT |
| 2023-11-23 |
0.6373 USDT |
518,982.7974 OSMO |
0.6343 USDT |
0.6139 USDT |
0.6301 USDT |
0.6326 USDT |
| 2023-11-22 |
0.6164 USDT |
591,952.1364 OSMO |
0.5941 USDT |
0.5909 USDT |
0.6000 USDT |
0.6357 USDT |
| 2023-11-21 |
0.6318 USDT |
597,915.9094 OSMO |
0.6496 USDT |
0.6003 USDT |
0.6123 USDT |
0.6104 USDT |
| 2023-11-20 |
0.6718 USDT |
386,993.6083 OSMO |
0.6710 USDT |
0.6590 USDT |
0.6726 USDT |
0.6648 USDT |