Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.3153 USDT |
48,375.9277 OSMO |
0.3116 USDT |
0.3109 USDT |
0.3270 USDT |
0.3134 USDT |
| 2023-09-29 |
0.3121 USDT |
27,875.9514 OSMO |
0.3130 USDT |
0.3102 USDT |
0.3145 USDT |
0.3119 USDT |
| 2023-09-28 |
0.3118 USDT |
41,089.7180 OSMO |
0.3063 USDT |
0.3057 USDT |
0.3199 USDT |
0.3114 USDT |
| 2023-09-27 |
0.3151 USDT |
22,973.0105 OSMO |
0.3163 USDT |
0.3069 USDT |
0.3203 USDT |
0.3069 USDT |
| 2023-09-26 |
0.3171 USDT |
26,040.4760 OSMO |
0.3183 USDT |
0.3140 USDT |
0.3194 USDT |
0.3148 USDT |
| 2023-09-25 |
0.3183 USDT |
38,247.2415 OSMO |
0.3192 USDT |
0.3158 USDT |
0.3212 USDT |
0.3177 USDT |
| 2023-09-24 |
0.3207 USDT |
59,150.0931 OSMO |
0.3242 USDT |
0.3180 USDT |
0.3276 USDT |
0.3233 USDT |
| 2023-09-23 |
0.3253 USDT |
10,406.2247 OSMO |
0.3286 USDT |
0.3227 USDT |
0.3286 USDT |
0.3248 USDT |
| 2023-09-22 |
0.3256 USDT |
22,605.1737 OSMO |
0.3296 USDT |
0.3228 USDT |
0.3329 USDT |
0.3239 USDT |
| 2023-09-21 |
0.3330 USDT |
29,080.9050 OSMO |
0.3337 USDT |
0.3273 USDT |
0.3369 USDT |
0.3276 USDT |
| 2023-09-20 |
0.3352 USDT |
18,889.9352 OSMO |
0.3411 USDT |
0.3320 USDT |
0.3417 USDT |
0.3339 USDT |
| 2023-09-19 |
0.3381 USDT |
12,843.7401 OSMO |
0.3380 USDT |
0.3342 USDT |
0.3421 USDT |
0.3411 USDT |
| 2023-09-18 |
0.3393 USDT |
68,628.5742 OSMO |
0.3329 USDT |
0.3277 USDT |
0.3451 USDT |
0.3361 USDT |
| 2023-09-17 |
0.3345 USDT |
19,255.7339 OSMO |
0.3380 USDT |
0.3296 USDT |
0.3390 USDT |
0.3296 USDT |
| 2023-09-16 |
0.3366 USDT |
28,806.9689 OSMO |
0.3337 USDT |
0.3322 USDT |
0.3391 USDT |
0.3370 USDT |
| 2023-09-15 |
0.3292 USDT |
31,277.6271 OSMO |
0.3310 USDT |
0.3256 USDT |
0.3349 USDT |
0.3275 USDT |
| 2023-09-14 |
0.3331 USDT |
47,707.1481 OSMO |
0.3260 USDT |
0.3260 USDT |
0.3537 USDT |
0.3291 USDT |
| 2023-09-13 |
0.3259 USDT |
45,910.3631 OSMO |
0.3252 USDT |
0.3216 USDT |
0.3333 USDT |
0.3247 USDT |
| 2023-09-12 |
0.3253 USDT |
35,478.4392 OSMO |
0.3187 USDT |
0.3187 USDT |
0.3299 USDT |
0.3249 USDT |
| 2023-09-11 |
0.3290 USDT |
26,239.3966 OSMO |
0.3357 USDT |
0.3185 USDT |
0.3369 USDT |
0.3193 USDT |
| 2023-09-10 |
0.3395 USDT |
16,907.4835 OSMO |
0.3476 USDT |
0.3339 USDT |
0.3486 USDT |
0.3385 USDT |
| 2023-09-09 |
0.3502 USDT |
17,901.1650 OSMO |
0.3509 USDT |
0.3478 USDT |
0.3521 USDT |
0.3486 USDT |
| 2023-09-08 |
0.3499 USDT |
26,512.8882 OSMO |
0.3582 USDT |
0.3455 USDT |
0.3601 USDT |
0.3511 USDT |
| 2023-09-07 |
0.3617 USDT |
60,761.9060 OSMO |
0.3610 USDT |
0.3556 USDT |
0.3671 USDT |
0.3603 USDT |
| 2023-09-06 |
0.3582 USDT |
35,038.8630 OSMO |
0.3609 USDT |
0.3533 USDT |
0.3658 USDT |
0.3580 USDT |
| 2023-09-05 |
0.3560 USDT |
35,831.2312 OSMO |
0.3544 USDT |
0.3517 USDT |
0.3598 USDT |
0.3575 USDT |
| 2023-09-04 |
0.3563 USDT |
18,522.0738 OSMO |
0.3583 USDT |
0.3531 USDT |
0.3600 USDT |
0.3545 USDT |
| 2023-09-03 |
0.3566 USDT |
50,462.8922 OSMO |
0.3568 USDT |
0.3539 USDT |
0.3596 USDT |
0.3562 USDT |
| 2023-09-02 |
0.3523 USDT |
54,586.4196 OSMO |
0.3526 USDT |
0.3492 USDT |
0.3575 USDT |
0.3546 USDT |
| 2023-09-01 |
0.3593 USDT |
44,062.3967 OSMO |
0.3639 USDT |
0.3521 USDT |
0.3644 USDT |
0.3521 USDT |
| 2023-08-31 |
0.3833 USDT |
112,930.0484 OSMO |
0.3774 USDT |
0.3614 USDT |
0.4135 USDT |
0.3623 USDT |
| 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 |