Identifier on Kucoin: OSMO-USDT
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 |