Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.4935 USDT |
42,493.3291 OSMO |
0.4947 USDT |
0.4904 USDT |
0.4966 USDT |
0.4914 USDT |
| 2023-07-10 |
0.4944 USDT |
21,494.7502 OSMO |
0.4972 USDT |
0.4901 USDT |
0.4999 USDT |
0.4999 USDT |
| 2023-07-09 |
0.4977 USDT |
26,813.2126 OSMO |
0.4932 USDT |
0.4913 USDT |
0.5050 USDT |
0.4980 USDT |
| 2023-07-08 |
0.4939 USDT |
13,878.4258 OSMO |
0.4908 USDT |
0.4888 USDT |
0.4967 USDT |
0.4896 USDT |
| 2023-07-07 |
0.4956 USDT |
32,662.8653 OSMO |
0.4919 USDT |
0.4907 USDT |
0.5017 USDT |
0.4926 USDT |
| 2023-07-06 |
0.4954 USDT |
77,409.5858 OSMO |
0.4879 USDT |
0.4801 USDT |
0.5069 USDT |
0.4967 USDT |
| 2023-07-05 |
0.5033 USDT |
64,007.5301 OSMO |
0.5046 USDT |
0.4884 USDT |
0.5100 USDT |
0.4906 USDT |
| 2023-07-04 |
0.5114 USDT |
27,741.6845 OSMO |
0.5152 USDT |
0.5042 USDT |
0.5168 USDT |
0.5062 USDT |
| 2023-07-03 |
0.5124 USDT |
20,740.8007 OSMO |
0.5035 USDT |
0.4990 USDT |
0.5186 USDT |
0.5134 USDT |
| 2023-07-02 |
0.4977 USDT |
31,368.6628 OSMO |
0.4999 USDT |
0.4928 USDT |
0.5010 USDT |
0.4990 USDT |
| 2023-07-01 |
0.4956 USDT |
27,671.6568 OSMO |
0.4967 USDT |
0.4884 USDT |
0.5000 USDT |
0.4994 USDT |
| 2023-06-30 |
0.4852 USDT |
63,052.9294 OSMO |
0.4827 USDT |
0.4769 USDT |
0.4998 USDT |
0.4896 USDT |
| 2023-06-29 |
0.4995 USDT |
53,678.3638 OSMO |
0.4853 USDT |
0.4843 USDT |
0.5232 USDT |
0.4864 USDT |
| 2023-06-28 |
0.5017 USDT |
44,328.7953 OSMO |
0.5032 USDT |
0.4906 USDT |
0.5370 USDT |
0.4910 USDT |
| 2023-06-27 |
0.5116 USDT |
49,850.6362 OSMO |
0.4985 USDT |
0.4984 USDT |
0.5420 USDT |
0.5051 USDT |
| 2023-06-26 |
0.5077 USDT |
22,505.1944 OSMO |
0.5124 USDT |
0.5006 USDT |
0.5197 USDT |
0.5045 USDT |
| 2023-06-25 |
0.5221 USDT |
52,388.9490 OSMO |
0.5182 USDT |
0.5150 USDT |
0.5425 USDT |
0.5165 USDT |
| 2023-06-24 |
0.5177 USDT |
52,958.5303 OSMO |
0.5196 USDT |
0.5088 USDT |
0.5257 USDT |
0.5145 USDT |
| 2023-06-23 |
0.5193 USDT |
42,275.3514 OSMO |
0.5095 USDT |
0.5068 USDT |
0.5267 USDT |
0.5237 USDT |