Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.3806 USDT |
39,631.3947 OSMO |
0.3854 USDT |
0.3706 USDT |
0.3857 USDT |
0.3782 USDT |
| 2023-08-29 |
0.3868 USDT |
81,858.0441 OSMO |
0.3824 USDT |
0.3737 USDT |
0.3976 USDT |
0.3859 USDT |
| 2023-08-28 |
0.3787 USDT |
30,881.9774 OSMO |
0.3798 USDT |
0.3745 USDT |
0.3855 USDT |
0.3808 USDT |
| 2023-08-27 |
0.3778 USDT |
53,590.4403 OSMO |
0.3872 USDT |
0.3716 USDT |
0.3875 USDT |
0.3793 USDT |
| 2023-08-26 |
0.3928 USDT |
37,574.1653 OSMO |
0.3992 USDT |
0.3853 USDT |
0.4014 USDT |
0.3875 USDT |
| 2023-08-25 |
0.4000 USDT |
32,231.6408 OSMO |
0.4035 USDT |
0.3961 USDT |
0.4080 USDT |
0.3961 USDT |
| 2023-08-24 |
0.4099 USDT |
22,673.5322 OSMO |
0.4144 USDT |
0.4022 USDT |
0.4151 USDT |
0.4044 USDT |
| 2023-08-23 |
0.4112 USDT |
44,293.3323 OSMO |
0.4078 USDT |
0.4055 USDT |
0.4244 USDT |
0.4134 USDT |
| 2023-08-22 |
0.4084 USDT |
21,705.4719 OSMO |
0.4197 USDT |
0.4005 USDT |
0.4222 USDT |
0.4057 USDT |
| 2023-08-21 |
0.4248 USDT |
20,269.0377 OSMO |
0.4359 USDT |
0.4185 USDT |
0.4365 USDT |
0.4197 USDT |
| 2023-08-20 |
0.4357 USDT |
25,961.8253 OSMO |
0.4364 USDT |
0.4284 USDT |
0.4468 USDT |
0.4358 USDT |
| 2023-08-19 |
0.4358 USDT |
32,960.2467 OSMO |
0.4385 USDT |
0.4302 USDT |
0.4404 USDT |
0.4347 USDT |
| 2023-08-18 |
0.4394 USDT |
124,167.9960 OSMO |
0.4381 USDT |
0.4274 USDT |
0.4601 USDT |
0.4433 USDT |
| 2023-08-17 |
0.4835 USDT |
1,192,315.2333 OSMO |
0.4278 USDT |
0.4226 USDT |
0.5600 USDT |
0.4418 USDT |
| 2023-08-16 |
0.4363 USDT |
59,049.6062 OSMO |
0.4463 USDT |
0.4301 USDT |
0.4500 USDT |
0.4336 USDT |
| 2023-08-15 |
0.4541 USDT |
78,557.4151 OSMO |
0.4596 USDT |
0.4359 USDT |
0.4623 USDT |
0.4456 USDT |
| 2023-08-14 |
0.4593 USDT |
99,797.0321 OSMO |
0.4539 USDT |
0.4519 USDT |
0.4655 USDT |
0.4606 USDT |
| 2023-08-13 |
0.4562 USDT |
17,840.0746 OSMO |
0.4565 USDT |
0.4537 USDT |
0.4601 USDT |
0.4565 USDT |
| 2023-08-12 |
0.4547 USDT |
142,184.2066 OSMO |
0.4544 USDT |
0.4514 USDT |
0.4633 USDT |
0.4551 USDT |
| 2023-08-11 |
0.4533 USDT |
108,586.8027 OSMO |
0.4551 USDT |
0.4500 USDT |
0.4600 USDT |
0.4550 USDT |
| 2023-08-10 |
0.4542 USDT |
78,511.4199 OSMO |
0.4547 USDT |
0.4509 USDT |
0.4578 USDT |
0.4527 USDT |
| 2023-08-09 |
0.4570 USDT |
52,675.2856 OSMO |
0.4587 USDT |
0.4515 USDT |
0.4625 USDT |
0.4542 USDT |
| 2023-08-08 |
0.4604 USDT |
300,736.2262 OSMO |
0.4559 USDT |
0.4554 USDT |
0.4637 USDT |
0.4606 USDT |
| 2023-08-07 |
0.4577 USDT |
32,781.4742 OSMO |
0.4570 USDT |
0.4510 USDT |
0.4635 USDT |
0.4569 USDT |
| 2023-08-06 |
0.4563 USDT |
59,743.4683 OSMO |
0.4602 USDT |
0.4520 USDT |
0.4634 USDT |
0.4533 USDT |
| 2023-08-05 |
0.4582 USDT |
43,038.0939 OSMO |
0.4591 USDT |
0.4545 USDT |
0.4650 USDT |
0.4598 USDT |
| 2023-08-04 |
0.4624 USDT |
10,416.6274 OSMO |
0.4635 USDT |
0.4571 USDT |
0.4667 USDT |
0.4575 USDT |
| 2023-08-03 |
0.4678 USDT |
18,784.5505 OSMO |
0.4691 USDT |
0.4657 USDT |
0.4714 USDT |
0.4662 USDT |
| 2023-08-02 |
0.4758 USDT |
22,876.4242 OSMO |
0.4815 USDT |
0.4697 USDT |
0.4822 USDT |
0.4711 USDT |
| 2023-08-01 |
0.4729 USDT |
53,751.6206 OSMO |
0.4787 USDT |
0.4694 USDT |
0.4800 USDT |
0.4732 USDT |
| 2023-07-31 |
0.4849 USDT |
37,854.7295 OSMO |
0.4894 USDT |
0.4764 USDT |
0.4956 USDT |
0.4796 USDT |
| 2023-07-30 |
0.4921 USDT |
26,796.7726 OSMO |
0.4937 USDT |
0.4851 USDT |
0.4959 USDT |
0.4884 USDT |
| 2023-07-29 |
0.4912 USDT |
32,833.0610 OSMO |
0.4919 USDT |
0.4892 USDT |
0.4942 USDT |
0.4931 USDT |
| 2023-07-28 |
0.4923 USDT |
31,368.0970 OSMO |
0.4910 USDT |
0.4881 USDT |
0.4979 USDT |
0.4924 USDT |
| 2023-07-27 |
0.4932 USDT |
29,150.7019 OSMO |
0.4921 USDT |
0.4884 USDT |
0.4981 USDT |
0.4906 USDT |
| 2023-07-26 |
0.4905 USDT |
17,122.4885 OSMO |
0.4941 USDT |
0.4875 USDT |
0.4944 USDT |
0.4943 USDT |
| 2023-07-25 |
0.4934 USDT |
71,780.7030 OSMO |
0.4918 USDT |
0.4886 USDT |
0.5004 USDT |
0.4947 USDT |
| 2023-07-24 |
0.5014 USDT |
46,561.3735 OSMO |
0.5093 USDT |
0.4887 USDT |
0.5093 USDT |
0.4934 USDT |
| 2023-07-23 |
0.5094 USDT |
47,689.2332 OSMO |
0.5111 USDT |
0.5059 USDT |
0.5149 USDT |
0.5112 USDT |
| 2023-07-22 |
0.5216 USDT |
43,935.5069 OSMO |
0.5233 USDT |
0.5136 USDT |
0.5295 USDT |
0.5148 USDT |
| 2023-07-21 |
0.5211 USDT |
32,405.9987 OSMO |
0.5172 USDT |
0.5172 USDT |
0.5253 USDT |
0.5246 USDT |
| 2023-07-20 |
0.5179 USDT |
39,082.6703 OSMO |
0.5123 USDT |
0.5123 USDT |
0.5258 USDT |
0.5180 USDT |
| 2023-07-19 |
0.5133 USDT |
37,090.7455 OSMO |
0.5116 USDT |
0.5085 USDT |
0.5188 USDT |
0.5103 USDT |
| 2023-07-18 |
0.5118 USDT |
20,000.2893 OSMO |
0.5174 USDT |
0.5055 USDT |
0.5199 USDT |
0.5087 USDT |
| 2023-07-17 |
0.5190 USDT |
33,149.4755 OSMO |
0.5175 USDT |
0.5087 USDT |
0.5277 USDT |
0.5192 USDT |
| 2023-07-16 |
0.5280 USDT |
49,300.5533 OSMO |
0.5388 USDT |
0.5200 USDT |
0.5391 USDT |
0.5214 USDT |
| 2023-07-15 |
0.5506 USDT |
208,792.9409 OSMO |
0.5543 USDT |
0.5377 USDT |
0.6131 USDT |
0.5387 USDT |
| 2023-07-14 |
0.5503 USDT |
472,968.6403 OSMO |
0.5191 USDT |
0.5175 USDT |
0.6850 USDT |
0.5466 USDT |
| 2023-07-13 |
0.4993 USDT |
85,663.4641 OSMO |
0.4883 USDT |
0.4840 USDT |
0.5225 USDT |
0.5180 USDT |
| 2023-07-12 |
0.4936 USDT |
35,949.2262 OSMO |
0.4912 USDT |
0.4852 USDT |
0.4986 USDT |
0.4879 USDT |