Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
0.5228 USDT |
67,254.8990 OSMO |
0.5140 USDT |
0.5099 USDT |
0.5448 USDT |
0.5148 USDT |
| 2023-06-21 |
0.5100 USDT |
77,738.3359 OSMO |
0.5012 USDT |
0.5012 USDT |
0.5197 USDT |
0.5137 USDT |
| 2023-06-20 |
0.4896 USDT |
57,748.5610 OSMO |
0.4872 USDT |
0.4790 USDT |
0.5029 USDT |
0.4993 USDT |
| 2023-06-19 |
0.4865 USDT |
56,088.2275 OSMO |
0.4911 USDT |
0.4790 USDT |
0.4959 USDT |
0.4870 USDT |
| 2023-06-18 |
0.4987 USDT |
49,722.3269 OSMO |
0.5044 USDT |
0.4951 USDT |
0.5044 USDT |
0.4995 USDT |
| 2023-06-17 |
0.4969 USDT |
90,023.3499 OSMO |
0.4895 USDT |
0.4862 USDT |
0.5144 USDT |
0.5049 USDT |
| 2023-06-16 |
0.4773 USDT |
112,764.4329 OSMO |
0.4586 USDT |
0.4550 USDT |
0.5091 USDT |
0.4939 USDT |
| 2023-06-15 |
0.4539 USDT |
72,386.6573 OSMO |
0.4536 USDT |
0.4484 USDT |
0.4636 USDT |
0.4589 USDT |
| 2023-06-14 |
0.4649 USDT |
30,084.1834 OSMO |
0.4624 USDT |
0.4568 USDT |
0.4716 USDT |
0.4588 USDT |
| 2023-06-13 |
0.4732 USDT |
100,888.0687 OSMO |
0.4733 USDT |
0.4619 USDT |
0.4801 USDT |
0.4641 USDT |
| 2023-06-12 |
0.4725 USDT |
44,956.9479 OSMO |
0.4684 USDT |
0.4619 USDT |
0.4792 USDT |
0.4763 USDT |
| 2023-06-11 |
0.4583 USDT |
104,943.7973 OSMO |
0.4637 USDT |
0.4219 USDT |
0.4728 USDT |
0.4705 USDT |
| 2023-06-10 |
0.4592 USDT |
148,772.6060 OSMO |
0.5077 USDT |
0.4202 USDT |
0.5083 USDT |
0.4635 USDT |
| 2023-06-09 |
0.5162 USDT |
105,748.2236 OSMO |
0.5211 USDT |
0.5075 USDT |
0.5549 USDT |
0.5100 USDT |
| 2023-06-08 |
0.5319 USDT |
103,579.6374 OSMO |
0.5211 USDT |
0.5183 USDT |
0.5628 USDT |
0.5295 USDT |
| 2023-06-07 |
0.5592 USDT |
239,972.9329 OSMO |
0.5496 USDT |
0.5146 USDT |
0.7590 USDT |
0.5196 USDT |
| 2023-06-06 |
0.5437 USDT |
33,956.8728 OSMO |
0.5395 USDT |
0.5304 USDT |
0.5698 USDT |
0.5504 USDT |
| 2023-06-05 |
0.5548 USDT |
44,974.8285 OSMO |
0.5851 USDT |
0.5353 USDT |
0.5905 USDT |
0.5384 USDT |
| 2023-06-04 |
0.5827 USDT |
16,752.3551 OSMO |
0.5786 USDT |
0.5775 USDT |
0.6064 USDT |
0.5803 USDT |
| 2023-06-03 |
0.5783 USDT |
45,176.5697 OSMO |
0.5754 USDT |
0.5698 USDT |
0.6040 USDT |
0.5772 USDT |
| 2023-06-02 |
0.5673 USDT |
56,509.0827 OSMO |
0.5534 USDT |
0.5497 USDT |
0.5826 USDT |
0.5705 USDT |
| 2023-06-01 |
0.5658 USDT |
55,267.1918 OSMO |
0.5534 USDT |
0.5463 USDT |
0.6226 USDT |
0.5599 USDT |
| 2023-05-31 |
0.5610 USDT |
36,180.2327 OSMO |
0.5714 USDT |
0.5525 USDT |
0.5947 USDT |
0.5575 USDT |
| 2023-05-30 |
0.5685 USDT |
72,024.0036 OSMO |
0.5810 USDT |
0.5606 USDT |
0.5837 USDT |
0.5666 USDT |
| 2023-05-29 |
0.5896 USDT |
104,122.2322 OSMO |
0.5948 USDT |
0.5738 USDT |
0.5953 USDT |
0.5798 USDT |
| 2023-05-28 |
0.5801 USDT |
80,251.8394 OSMO |
0.5772 USDT |
0.5745 USDT |
0.5953 USDT |
0.5942 USDT |
| 2023-05-27 |
0.5866 USDT |
171,876.6888 OSMO |
0.5890 USDT |
0.5742 USDT |
0.6451 USDT |
0.5799 USDT |
| 2023-05-26 |
0.5947 USDT |
173,101.4338 OSMO |
0.5992 USDT |
0.5910 USDT |
0.5997 USDT |
0.5917 USDT |
| 2023-05-25 |
0.5993 USDT |
190,113.6163 OSMO |
0.6010 USDT |
0.5935 USDT |
0.6310 USDT |
0.6011 USDT |
| 2023-05-24 |
0.6213 USDT |
181,730.9610 OSMO |
0.5981 USDT |
0.5807 USDT |
0.6820 USDT |
0.6010 USDT |
| 2023-05-23 |
0.5994 USDT |
58,971.4046 OSMO |
0.5972 USDT |
0.5942 USDT |
0.6118 USDT |
0.5975 USDT |