Crypto exchange Kucoin

Market Osmosis (OSMO) / Tether (USDT)

Identifier on Kucoin: OSMO-USDT
123...1415
Date Price Volume Open Low High Close
2024-12-23 0.4286 USDT 26,735.5153 OSMO 0.4329 USDT 0.4250 USDT 0.4339 USDT 0.4339 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
2024-12-08 0.7742 USDT 633,873.6746 OSMO 0.7915 USDT 0.7538 USDT 0.7950 USDT 0.7744 USDT
2024-12-07 0.8092 USDT 744,607.6856 OSMO 0.8364 USDT 0.7881 USDT 0.8421 USDT 0.7881 USDT
2024-12-06 0.7819 USDT 1,824,937.8690 OSMO 0.7027 USDT 0.6975 USDT 0.8485 USDT 0.8362 USDT
2024-12-05 0.7121 USDT 1,039,234.9020 OSMO 0.6981 USDT 0.6666 USDT 0.7386 USDT 0.7205 USDT
2024-12-04 0.6873 USDT 890,294.0235 OSMO 0.6597 USDT 0.6516 USDT 0.7199 USDT 0.7122 USDT
2024-12-03 0.6374 USDT 748,359.7437 OSMO 0.6141 USDT 0.5988 USDT 0.6954 USDT 0.6485 USDT
2024-12-02 0.5986 USDT 363,124.6276 OSMO 0.6204 USDT 0.5719 USDT 0.6307 USDT 0.5872 USDT
2024-12-01 0.6134 USDT 634,240.5119 OSMO 0.6170 USDT 0.5989 USDT 0.6278 USDT 0.6229 USDT
2024-11-30 0.6020 USDT 275,745.4550 OSMO 0.5981 USDT 0.5827 USDT 0.6170 USDT 0.6162 USDT
2024-11-29 0.5783 USDT 189,897.8351 OSMO 0.5840 USDT 0.5663 USDT 0.5908 USDT 0.5833 USDT
2024-11-28 0.5728 USDT 277,614.2887 OSMO 0.5870 USDT 0.5566 USDT 0.5942 USDT 0.5789 USDT
2024-11-27 0.5639 USDT 274,898.2750 OSMO 0.5607 USDT 0.5513 USDT 0.5827 USDT 0.5803 USDT
2024-11-26 0.5678 USDT 378,712.2058 OSMO 0.5886 USDT 0.5461 USDT 0.5993 USDT 0.5611 USDT
2024-11-25 0.6272 USDT 377,944.5004 OSMO 0.6440 USDT 0.5850 USDT 0.6510 USDT 0.5915 USDT
2024-11-24 0.6391 USDT 435,924.1882 OSMO 0.6130 USDT 0.6000 USDT 0.6868 USDT 0.6239 USDT
2024-11-23 0.5964 USDT 355,797.4160 OSMO 0.5605 USDT 0.5588 USDT 0.6297 USDT 0.6000 USDT
2024-11-22 0.5481 USDT 220,613.9198 OSMO 0.5473 USDT 0.5377 USDT 0.5577 USDT 0.5530 USDT
2024-11-21 0.5291 USDT 158,695.1031 OSMO 0.5358 USDT 0.5118 USDT 0.5513 USDT 0.5397 USDT
2024-11-20 0.5552 USDT 588,463.9978 OSMO 0.5649 USDT 0.5277 USDT 0.5818 USDT 0.5428 USDT
2024-11-19 0.5636 USDT 555,819.6280 OSMO 0.5519 USDT 0.5401 USDT 0.5878 USDT 0.5520 USDT
2024-11-18 0.5431 USDT 404,231.4479 OSMO 0.5112 USDT 0.5088 USDT 0.5802 USDT 0.5424 USDT
2024-11-17 0.5203 USDT 329,766.6697 OSMO 0.5124 USDT 0.4993 USDT 0.5331 USDT 0.5044 USDT
2024-11-16 0.4815 USDT 213,060.3629 OSMO 0.4668 USDT 0.4659 USDT 0.5144 USDT 0.5120 USDT
2024-11-15 0.4499 USDT 246,150.5723 OSMO 0.4458 USDT 0.4366 USDT 0.4676 USDT 0.4673 USDT
2024-11-14 0.4635 USDT 173,051.6220 OSMO 0.4688 USDT 0.4481 USDT 0.4816 USDT 0.4569 USDT
2024-11-13 0.4763 USDT 291,895.3238 OSMO 0.4936 USDT 0.4520 USDT 0.4970 USDT 0.4866 USDT
2024-11-12 0.5088 USDT 656,609.4954 OSMO 0.5192 USDT 0.4717 USDT 0.5320 USDT 0.4889 USDT
2024-11-11 0.4963 USDT 590,853.1455 OSMO 0.4872 USDT 0.4785 USDT 0.5117 USDT 0.5117 USDT
2024-11-10 0.4789 USDT 274,901.2502 OSMO 0.4573 USDT 0.4508 USDT 0.5026 USDT 0.5025 USDT
2024-11-09 0.4504 USDT 170,702.6404 OSMO 0.4458 USDT 0.4404 USDT 0.4558 USDT 0.4440 USDT
2024-11-08 0.4433 USDT 224,712.0874 OSMO 0.4434 USDT 0.4357 USDT 0.4510 USDT 0.4450 USDT
2024-11-07 0.4396 USDT 106,627.2585 OSMO 0.4371 USDT 0.4326 USDT 0.4499 USDT 0.4392 USDT
2024-11-06 0.4244 USDT 197,649.4425 OSMO 0.3982 USDT 0.3982 USDT 0.4367 USDT 0.4363 USDT
2024-11-05 0.3879 USDT 94,370.0449 OSMO 0.3799 USDT 0.3799 USDT 0.4013 USDT 0.3985 USDT
2024-11-04 0.3862 USDT 55,060.7548 OSMO 0.3921 USDT 0.3789 USDT 0.3951 USDT 0.3797 USDT
123...1415