Crypto exchange Kucoin

Market Osmosis (OSMO) / Tether (USDT)

Identifier on Kucoin: OSMO-USDT
Price
123...1516
Date Price Volume Open Low High Close
2025-02-15 0.3167 USDT 76,952.2323 OSMO 0.3168 USDT 0.3129 USDT 0.3208 USDT 0.3130 USDT
2025-02-14 0.3165 USDT 350,233.1298 OSMO 0.3122 USDT 0.3102 USDT 0.3238 USDT 0.3173 USDT
2025-02-13 0.3104 USDT 290,412.1132 OSMO 0.3149 USDT 0.3032 USDT 0.3178 USDT 0.3122 USDT
2025-02-12 0.3000 USDT 261,820.0532 OSMO 0.2966 USDT 0.2901 USDT 0.3131 USDT 0.3118 USDT
2025-02-11 0.3096 USDT 191,950.3076 OSMO 0.3087 USDT 0.2933 USDT 0.3208 USDT 0.2940 USDT
2025-02-10 0.2986 USDT 122,481.2213 OSMO 0.2950 USDT 0.2851 USDT 0.3073 USDT 0.3022 USDT
2025-02-09 0.2970 USDT 153,246.6645 OSMO 0.2990 USDT 0.2832 USDT 0.3050 USDT 0.2894 USDT
2025-02-08 0.2896 USDT 426,997.1718 OSMO 0.2854 USDT 0.2828 USDT 0.3014 USDT 0.2985 USDT
2025-02-07 0.2884 USDT 277,245.6347 OSMO 0.2818 USDT 0.2784 USDT 0.3003 USDT 0.2884 USDT
2025-02-06 0.2914 USDT 341,190.0571 OSMO 0.2983 USDT 0.2795 USDT 0.3037 USDT 0.2836 USDT
2025-02-05 0.3074 USDT 541,612.3682 OSMO 0.3210 USDT 0.2954 USDT 0.3210 USDT 0.3064 USDT
2025-02-04 0.3229 USDT 777,836.1896 OSMO 0.3220 USDT 0.2903 USDT 0.3543 USDT 0.3316 USDT
2025-02-03 0.2748 USDT 1,261,549.6421 OSMO 0.3132 USDT 0.2413 USDT 0.3244 USDT 0.3218 USDT
2025-02-02 0.3436 USDT 578,409.1131 OSMO 0.3728 USDT 0.3006 USDT 0.3805 USDT 0.3108 USDT
2025-02-01 0.3925 USDT 192,672.2994 OSMO 0.4023 USDT 0.3745 USDT 0.4070 USDT 0.3745 USDT
2025-01-31 0.4057 USDT 185,088.0135 OSMO 0.3959 USDT 0.3888 USDT 0.4183 USDT 0.4008 USDT
2025-01-30 0.3943 USDT 141,397.6182 OSMO 0.3828 USDT 0.3794 USDT 0.4015 USDT 0.3941 USDT
2025-01-29 0.3826 USDT 265,566.4378 OSMO 0.3789 USDT 0.3725 USDT 0.4012 USDT 0.3872 USDT
2025-01-28 0.3923 USDT 145,113.0178 OSMO 0.3981 USDT 0.3849 USDT 0.4024 USDT 0.3906 USDT
2025-01-27 0.3839 USDT 230,111.8857 OSMO 0.4075 USDT 0.3705 USDT 0.4075 USDT 0.3854 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
123...1516