Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.6721 USDT |
432,825.7562 OSMO |
0.6844 USDT |
0.6531 USDT |
0.6616 USDT |
0.6608 USDT |
| 2023-11-18 |
0.6526 USDT |
928,329.7169 OSMO |
0.6622 USDT |
0.6076 USDT |
0.6390 USDT |
0.6743 USDT |
| 2023-11-17 |
0.6693 USDT |
1,181,649.0551 OSMO |
0.6693 USDT |
0.6372 USDT |
0.6518 USDT |
0.6543 USDT |
| 2023-11-16 |
0.6917 USDT |
1,091,883.6672 OSMO |
0.6855 USDT |
0.6250 USDT |
0.6718 USDT |
0.6684 USDT |
| 2023-11-15 |
0.6343 USDT |
1,047,097.6321 OSMO |
0.6086 USDT |
0.6014 USDT |
0.6052 USDT |
0.6799 USDT |
| 2023-11-14 |
0.6313 USDT |
483,648.2897 OSMO |
0.6344 USDT |
0.6000 USDT |
0.6319 USDT |
0.6370 USDT |
| 2023-11-13 |
0.6602 USDT |
545,365.2390 OSMO |
0.6194 USDT |
0.6185 USDT |
0.6310 USDT |
0.6869 USDT |
| 2023-11-12 |
0.6284 USDT |
1,154,703.7356 OSMO |
0.6327 USDT |
0.6137 USDT |
0.6231 USDT |
0.6316 USDT |
| 2023-11-11 |
0.5690 USDT |
1,384,863.8588 OSMO |
0.5503 USDT |
0.5461 USDT |
0.5523 USDT |
0.6402 USDT |
| 2023-11-10 |
0.5326 USDT |
863,476.3716 OSMO |
0.5266 USDT |
0.5201 USDT |
0.5275 USDT |
0.5309 USDT |
| 2023-11-09 |
0.5292 USDT |
1,520,042.1587 OSMO |
0.5263 USDT |
0.5076 USDT |
0.5191 USDT |
0.5240 USDT |
| 2023-11-08 |
0.5148 USDT |
2,045,940.2437 OSMO |
0.5055 USDT |
0.5033 USDT |
0.5072 USDT |
0.5276 USDT |
| 2023-11-07 |
0.5114 USDT |
1,785,579.3749 OSMO |
0.5349 USDT |
0.4935 USDT |
0.5026 USDT |
0.5094 USDT |
| 2023-11-06 |
0.5365 USDT |
66,188.3022 OSMO |
0.4864 USDT |
0.4864 USDT |
0.4864 USDT |
0.5280 USDT |
| 2023-11-05 |
0.4743 USDT |
41,556.1471 OSMO |
0.4466 USDT |
0.4466 USDT |
0.4534 USDT |
0.4894 USDT |
| 2023-11-04 |
0.4386 USDT |
353,162.8116 OSMO |
0.4391 USDT |
0.4298 USDT |
0.4319 USDT |
0.4356 USDT |
| 2023-11-03 |
0.4452 USDT |
1,692,237.1978 OSMO |
0.4880 USDT |
0.4036 USDT |
0.4190 USDT |
0.4373 USDT |
| 2023-11-02 |
0.3766 USDT |
2,207,399.8821 OSMO |
0.3554 USDT |
0.3450 USDT |
0.3592 USDT |
0.5220 USDT |
| 2023-11-01 |
0.3454 USDT |
2,640,857.4285 OSMO |
0.3600 USDT |
0.3326 USDT |
0.3366 USDT |
0.3565 USDT |
| 2023-10-31 |
0.3635 USDT |
2,394,270.4097 OSMO |
0.3674 USDT |
0.3436 USDT |
0.3514 USDT |
0.3585 USDT |
| 2023-10-30 |
0.3151 USDT |
866,471.6751 OSMO |
0.3027 USDT |
0.3014 USDT |
0.3024 USDT |
0.3301 USDT |
| 2023-10-29 |
0.2881 USDT |
33,569.5457 OSMO |
0.2871 USDT |
0.2836 USDT |
0.2836 USDT |
0.2924 USDT |
| 2023-10-28 |
0.2826 USDT |
51,569.4756 OSMO |
0.2763 USDT |
0.2763 USDT |
0.2778 USDT |
0.2869 USDT |
| 2023-10-27 |
0.2725 USDT |
1,218,578.6054 OSMO |
0.2734 USDT |
0.2686 USDT |
0.2714 USDT |
0.2751 USDT |
| 2023-10-26 |
0.2730 USDT |
1,906,331.8609 OSMO |
0.2692 USDT |
0.2654 USDT |
0.2708 USDT |
0.2693 USDT |
| 2023-10-25 |
0.2604 USDT |
2,160,521.8787 OSMO |
0.2554 USDT |
0.2536 USDT |
0.2569 USDT |
0.2669 USDT |
| 2023-10-24 |
0.2565 USDT |
1,854,417.5166 OSMO |
0.2518 USDT |
0.2340 USDT |
0.2565 USDT |
0.2530 USDT |
| 2023-10-23 |
0.2410 USDT |
1,804,751.1984 OSMO |
0.2388 USDT |
0.2378 USDT |
0.2414 USDT |
0.2423 USDT |
| 2023-10-22 |
0.2376 USDT |
1,221,562.1216 OSMO |
0.2375 USDT |
0.2347 USDT |
0.2372 USDT |
0.2371 USDT |
| 2023-10-21 |
0.2321 USDT |
1,438,174.6818 OSMO |
0.2295 USDT |
0.2278 USDT |
0.2322 USDT |
0.2376 USDT |
| 2023-10-20 |
0.2294 USDT |
2,230,956.1069 OSMO |
0.2256 USDT |
0.2245 USDT |
0.2267 USDT |
0.2303 USDT |
| 2023-10-19 |
0.2278 USDT |
1,283,475.0205 OSMO |
0.2324 USDT |
0.2236 USDT |
0.2250 USDT |
0.2251 USDT |
| 2023-10-18 |
0.2362 USDT |
1,621,198.4142 OSMO |
0.2394 USDT |
0.2322 USDT |
0.2339 USDT |
0.2331 USDT |
| 2023-10-17 |
0.2477 USDT |
1,995,929.8586 OSMO |
0.2492 USDT |
0.2415 USDT |
0.2435 USDT |
0.2421 USDT |
| 2023-10-16 |
0.2512 USDT |
1,360,361.7757 OSMO |
0.2576 USDT |
0.2460 USDT |
0.2497 USDT |
0.2514 USDT |
| 2023-10-15 |
0.2590 USDT |
487,443.5540 OSMO |
0.2503 USDT |
0.2481 USDT |
0.2502 USDT |
0.2620 USDT |
| 2023-10-14 |
0.2504 USDT |
795,457.9438 OSMO |
0.2499 USDT |
0.2484 USDT |
0.2506 USDT |
0.2504 USDT |
| 2023-10-13 |
0.2497 USDT |
968,484.3722 OSMO |
0.2485 USDT |
0.2468 USDT |
0.2488 USDT |
0.2497 USDT |
| 2023-10-12 |
0.2555 USDT |
865,749.0997 OSMO |
0.2607 USDT |
0.2474 USDT |
0.2486 USDT |
0.2484 USDT |
| 2023-10-11 |
0.2638 USDT |
620,103.4429 OSMO |
0.2662 USDT |
0.2609 USDT |
0.2626 USDT |
0.2625 USDT |
| 2023-10-10 |
0.2741 USDT |
675,515.7663 OSMO |
0.2701 USDT |
0.2663 USDT |
0.2686 USDT |
0.2680 USDT |
| 2023-10-09 |
0.2760 USDT |
472,969.5420 OSMO |
0.2836 USDT |
0.2663 USDT |
0.2700 USDT |
0.2700 USDT |
| 2023-10-08 |
0.2921 USDT |
280,404.0140 OSMO |
0.2957 USDT |
0.2880 USDT |
0.2911 USDT |
0.2912 USDT |
| 2023-10-07 |
0.2956 USDT |
959,026.2751 OSMO |
0.2956 USDT |
0.2930 USDT |
0.2960 USDT |
0.2936 USDT |
| 2023-10-06 |
0.2958 USDT |
1,691,749.1227 OSMO |
0.2937 USDT |
0.2930 USDT |
0.2948 USDT |
0.2968 USDT |
| 2023-10-05 |
0.2977 USDT |
1,313,044.6166 OSMO |
0.2974 USDT |
0.2926 USDT |
0.2941 USDT |
0.2941 USDT |
| 2023-10-04 |
0.3018 USDT |
1,398,189.6160 OSMO |
0.3051 USDT |
0.2976 USDT |
0.3008 USDT |
0.3000 USDT |
| 2023-10-03 |
0.3073 USDT |
1,914,885.0379 OSMO |
0.3071 USDT |
0.3005 USDT |
0.3067 USDT |
0.3072 USDT |
| 2023-10-02 |
0.3161 USDT |
1,893,084.3742 OSMO |
0.3198 USDT |
0.3088 USDT |
0.3131 USDT |
0.3127 USDT |
| 2023-10-01 |
0.3144 USDT |
1,077,971.4928 OSMO |
0.3122 USDT |
0.3112 USDT |
0.3132 USDT |
0.3196 USDT |