Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3857 USDT |
135,162.1029 OSMO |
0.4075 USDT |
0.3705 USDT |
0.4075 USDT |
0.3757 USDT |
| 2025-01-26 |
0.4162 USDT |
99,087.0370 OSMO |
0.4154 USDT |
0.4119 USDT |
0.4222 USDT |
0.4207 USDT |
| 2025-01-25 |
0.4158 USDT |
117,400.0409 OSMO |
0.4158 USDT |
0.4107 USDT |
0.4217 USDT |
0.4175 USDT |
| 2025-01-24 |
0.4268 USDT |
133,148.6621 OSMO |
0.4161 USDT |
0.4059 USDT |
0.4341 USDT |
0.4202 USDT |
| 2025-01-23 |
0.4112 USDT |
151,063.5523 OSMO |
0.4192 USDT |
0.4020 USDT |
0.4199 USDT |
0.4112 USDT |
| 2025-01-22 |
0.4258 USDT |
260,603.0656 OSMO |
0.4251 USDT |
0.4194 USDT |
0.4329 USDT |
0.4242 USDT |
| 2025-01-21 |
0.4123 USDT |
302,682.7031 OSMO |
0.4103 USDT |
0.3976 USDT |
0.4326 USDT |
0.4312 USDT |
| 2025-01-20 |
0.4198 USDT |
752,926.1313 OSMO |
0.4134 USDT |
0.3981 USDT |
0.4452 USDT |
0.4136 USDT |
| 2025-01-19 |
0.4357 USDT |
546,674.1749 OSMO |
0.4569 USDT |
0.4081 USDT |
0.4701 USDT |
0.4112 USDT |
| 2025-01-18 |
0.4622 USDT |
356,245.7487 OSMO |
0.4878 USDT |
0.4474 USDT |
0.4941 USDT |
0.4563 USDT |
| 2025-01-17 |
0.4908 USDT |
308,351.2924 OSMO |
0.4748 USDT |
0.4748 USDT |
0.5019 USDT |
0.4889 USDT |
| 2025-01-16 |
0.4731 USDT |
239,747.8073 OSMO |
0.4803 USDT |
0.4625 USDT |
0.4827 USDT |
0.4796 USDT |
| 2025-01-15 |
0.4585 USDT |
323,973.4617 OSMO |
0.4497 USDT |
0.4403 USDT |
0.4799 USDT |
0.4799 USDT |
| 2025-01-14 |
0.4426 USDT |
246,744.9601 OSMO |
0.4412 USDT |
0.4370 USDT |
0.4506 USDT |
0.4506 USDT |
| 2025-01-13 |
0.4264 USDT |
460,223.4550 OSMO |
0.4541 USDT |
0.4097 USDT |
0.4629 USDT |
0.4389 USDT |
| 2025-01-12 |
0.4591 USDT |
100,480.0615 OSMO |
0.4619 USDT |
0.4544 USDT |
0.4635 USDT |
0.4608 USDT |
| 2025-01-11 |
0.4596 USDT |
129,168.7515 OSMO |
0.4673 USDT |
0.4543 USDT |
0.4693 USDT |
0.4593 USDT |
| 2025-01-10 |
0.4681 USDT |
256,891.9858 OSMO |
0.4627 USDT |
0.4574 USDT |
0.4775 USDT |
0.4642 USDT |
| 2025-01-09 |
0.4717 USDT |
394,914.1542 OSMO |
0.4802 USDT |
0.4569 USDT |
0.4897 USDT |
0.4612 USDT |
| 2025-01-08 |
0.4952 USDT |
406,823.9861 OSMO |
0.5055 USDT |
0.4600 USDT |
0.5381 USDT |
0.4815 USDT |
| 2025-01-07 |
0.5482 USDT |
701,774.7843 OSMO |
0.5746 USDT |
0.4963 USDT |
0.5954 USDT |
0.5104 USDT |
| 2025-01-06 |
0.5916 USDT |
1,921,068.1297 OSMO |
0.5059 USDT |
0.4996 USDT |
0.6452 USDT |
0.5844 USDT |
| 2025-01-05 |
0.4851 USDT |
329,897.8802 OSMO |
0.4801 USDT |
0.4771 USDT |
0.4970 USDT |
0.4970 USDT |
| 2025-01-04 |
0.4816 USDT |
329,080.8156 OSMO |
0.4854 USDT |
0.4764 USDT |
0.4919 USDT |
0.4811 USDT |
| 2025-01-03 |
0.4544 USDT |
133,480.7557 OSMO |
0.4572 USDT |
0.4446 USDT |
0.4630 USDT |
0.4609 USDT |
| 2025-01-02 |
0.4521 USDT |
273,208.2088 OSMO |
0.4348 USDT |
0.4343 USDT |
0.4618 USDT |
0.4574 USDT |
| 2025-01-01 |
0.4339 USDT |
149,336.6313 OSMO |
0.4341 USDT |
0.4233 USDT |
0.4406 USDT |
0.4335 USDT |
| 2024-12-31 |
0.4443 USDT |
83,583.8671 OSMO |
0.4422 USDT |
0.4324 USDT |
0.4529 USDT |
0.4380 USDT |
| 2024-12-30 |
0.4500 USDT |
163,366.3625 OSMO |
0.4471 USDT |
0.4340 USDT |
0.4612 USDT |
0.4434 USDT |
| 2024-12-29 |
0.4624 USDT |
586,643.0615 OSMO |
0.4685 USDT |
0.4500 USDT |
0.4702 USDT |
0.4500 USDT |
| 2024-12-28 |
0.4575 USDT |
406,060.5797 OSMO |
0.4448 USDT |
0.4432 USDT |
0.4688 USDT |
0.4652 USDT |
| 2024-12-27 |
0.4540 USDT |
299,760.9247 OSMO |
0.4451 USDT |
0.4423 USDT |
0.4653 USDT |
0.4505 USDT |
| 2024-12-26 |
0.4601 USDT |
317,058.8793 OSMO |
0.4800 USDT |
0.4432 USDT |
0.4801 USDT |
0.4459 USDT |
| 2024-12-25 |
0.4626 USDT |
333,491.5899 OSMO |
0.4635 USDT |
0.4562 USDT |
0.4711 USDT |
0.4580 USDT |
| 2024-12-24 |
0.4587 USDT |
798,379.9212 OSMO |
0.4664 USDT |
0.4465 USDT |
0.4722 USDT |
0.4629 USDT |
| 2024-12-23 |
0.4352 USDT |
181,257.4473 OSMO |
0.4329 USDT |
0.4250 USDT |
0.4484 USDT |
0.4377 USDT |
| 2024-12-22 |
0.4413 USDT |
259,770.9918 OSMO |
0.4416 USDT |
0.4311 USDT |
0.4515 USDT |
0.4395 USDT |
| 2024-12-21 |
0.4720 USDT |
320,431.3460 OSMO |
0.4734 USDT |
0.4499 USDT |
0.4974 USDT |
0.4529 USDT |
| 2024-12-20 |
0.4519 USDT |
643,645.4642 OSMO |
0.4639 USDT |
0.4050 USDT |
0.4763 USDT |
0.4718 USDT |
| 2024-12-19 |
0.4866 USDT |
417,513.3665 OSMO |
0.5033 USDT |
0.4498 USDT |
0.5103 USDT |
0.4562 USDT |
| 2024-12-18 |
0.5410 USDT |
1,082,114.0145 OSMO |
0.5474 USDT |
0.5031 USDT |
0.5600 USDT |
0.5101 USDT |
| 2024-12-17 |
0.5669 USDT |
676,697.8581 OSMO |
0.5824 USDT |
0.5534 USDT |
0.5830 USDT |
0.5622 USDT |
| 2024-12-16 |
0.5929 USDT |
728,769.4993 OSMO |
0.6209 USDT |
0.5751 USDT |
0.6376 USDT |
0.5935 USDT |
| 2024-12-15 |
0.6177 USDT |
520,636.3523 OSMO |
0.6233 USDT |
0.5964 USDT |
0.6389 USDT |
0.6039 USDT |
| 2024-12-14 |
0.6363 USDT |
507,746.3188 OSMO |
0.6594 USDT |
0.6065 USDT |
0.6664 USDT |
0.6114 USDT |
| 2024-12-13 |
0.6442 USDT |
726,108.8557 OSMO |
0.6561 USDT |
0.6310 USDT |
0.6608 USDT |
0.6529 USDT |
| 2024-12-12 |
0.6711 USDT |
929,784.7911 OSMO |
0.6672 USDT |
0.6476 USDT |
0.6977 USDT |
0.6533 USDT |
| 2024-12-11 |
0.6338 USDT |
973,362.2069 OSMO |
0.6246 USDT |
0.5911 USDT |
0.6762 USDT |
0.6570 USDT |
| 2024-12-10 |
0.6397 USDT |
1,229,317.5076 OSMO |
0.6615 USDT |
0.5800 USDT |
0.6757 USDT |
0.6227 USDT |
| 2024-12-09 |
0.7297 USDT |
802,563.2532 OSMO |
0.7705 USDT |
0.6945 USDT |
0.7707 USDT |
0.7165 USDT |