Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.6008 USDT |
67,895.2612 OSMO |
0.6028 USDT |
0.5947 USDT |
0.6096 USDT |
0.5957 USDT |
| 2023-05-21 |
0.6080 USDT |
44,231.7679 OSMO |
0.6127 USDT |
0.6010 USDT |
0.6139 USDT |
0.6033 USDT |
| 2023-05-20 |
0.6137 USDT |
28,482.0115 OSMO |
0.6155 USDT |
0.6112 USDT |
0.6205 USDT |
0.6147 USDT |
| 2023-05-19 |
0.6146 USDT |
56,984.0763 OSMO |
0.6206 USDT |
0.6097 USDT |
0.6207 USDT |
0.6160 USDT |
| 2023-05-18 |
0.6282 USDT |
61,981.1295 OSMO |
0.6305 USDT |
0.6146 USDT |
0.6375 USDT |
0.6204 USDT |
| 2023-05-17 |
0.6295 USDT |
55,497.1402 OSMO |
0.6303 USDT |
0.6200 USDT |
0.6390 USDT |
0.6326 USDT |
| 2023-05-16 |
0.6288 USDT |
46,079.1030 OSMO |
0.6317 USDT |
0.6252 USDT |
0.6331 USDT |
0.6310 USDT |
| 2023-05-15 |
0.6318 USDT |
45,460.8932 OSMO |
0.6329 USDT |
0.6230 USDT |
0.6432 USDT |
0.6334 USDT |
| 2023-05-14 |
0.6351 USDT |
23,695.6660 OSMO |
0.6326 USDT |
0.6305 USDT |
0.6410 USDT |
0.6366 USDT |
| 2023-05-13 |
0.6324 USDT |
34,592.9769 OSMO |
0.6404 USDT |
0.6279 USDT |
0.6404 USDT |
0.6350 USDT |
| 2023-05-12 |
0.6369 USDT |
60,323.2247 OSMO |
0.6396 USDT |
0.6248 USDT |
0.6451 USDT |
0.6373 USDT |
| 2023-05-11 |
0.6478 USDT |
50,326.9846 OSMO |
0.6551 USDT |
0.6274 USDT |
0.6593 USDT |
0.6413 USDT |
| 2023-05-10 |
0.6520 USDT |
43,645.3434 OSMO |
0.6536 USDT |
0.6360 USDT |
0.6772 USDT |
0.6658 USDT |
| 2023-05-09 |
0.6604 USDT |
47,515.8570 OSMO |
0.6608 USDT |
0.6492 USDT |
0.6952 USDT |
0.6500 USDT |
| 2023-05-08 |
0.6777 USDT |
54,761.8309 OSMO |
0.7018 USDT |
0.6559 USDT |
0.7080 USDT |
0.6642 USDT |
| 2023-05-07 |
0.7032 USDT |
30,990.8571 OSMO |
0.7005 USDT |
0.6972 USDT |
0.7117 USDT |
0.7068 USDT |
| 2023-05-06 |
0.7174 USDT |
80,452.5556 OSMO |
0.7368 USDT |
0.6968 USDT |
0.7391 USDT |
0.7032 USDT |
| 2023-05-05 |
0.7360 USDT |
48,356.8584 OSMO |
0.7324 USDT |
0.7282 USDT |
0.7423 USDT |
0.7396 USDT |
| 2023-05-04 |
0.7361 USDT |
81,658.7266 OSMO |
0.7379 USDT |
0.7232 USDT |
0.7498 USDT |
0.7272 USDT |
| 2023-05-03 |
0.7287 USDT |
149,362.9057 OSMO |
0.7369 USDT |
0.7161 USDT |
0.7400 USDT |
0.7348 USDT |
| 2023-05-02 |
0.7338 USDT |
48,047.8102 OSMO |
0.7324 USDT |
0.7242 USDT |
0.7443 USDT |
0.7400 USDT |
| 2023-05-01 |
0.7422 USDT |
101,339.7592 OSMO |
0.7679 USDT |
0.7224 USDT |
0.7680 USDT |
0.7327 USDT |
| 2023-04-30 |
0.7864 USDT |
39,115.0412 OSMO |
0.7858 USDT |
0.7700 USDT |
0.7979 USDT |
0.7733 USDT |
| 2023-04-29 |
0.7868 USDT |
63,977.0517 OSMO |
0.7930 USDT |
0.7300 USDT |
0.7949 USDT |
0.7860 USDT |
| 2023-04-28 |
0.7931 USDT |
69,483.2103 OSMO |
0.8069 USDT |
0.7759 USDT |
0.8070 USDT |
0.7872 USDT |
| 2023-04-27 |
0.7976 USDT |
176,391.1971 OSMO |
0.7670 USDT |
0.7650 USDT |
0.8224 USDT |
0.8150 USDT |
| 2023-04-26 |
0.7709 USDT |
213,682.9965 OSMO |
0.7597 USDT |
0.7221 USDT |
0.8770 USDT |
0.7489 USDT |
| 2023-04-25 |
0.7447 USDT |
37,986.4129 OSMO |
0.7529 USDT |
0.7362 USDT |
0.7529 USDT |
0.7507 USDT |
| 2023-04-24 |
0.7541 USDT |
47,953.9403 OSMO |
0.7597 USDT |
0.7460 USDT |
0.7657 USDT |
0.7487 USDT |
| 2023-04-23 |
0.7640 USDT |
12,579.5322 OSMO |
0.7735 USDT |
0.7489 USDT |
0.7745 USDT |
0.7520 USDT |
| 2023-04-22 |
0.7766 USDT |
98,086.8234 OSMO |
0.7590 USDT |
0.7537 USDT |
0.8728 USDT |
0.7702 USDT |
| 2023-04-21 |
0.7822 USDT |
71,249.8955 OSMO |
0.7972 USDT |
0.7524 USDT |
0.8270 USDT |
0.7610 USDT |
| 2023-04-20 |
0.8087 USDT |
22,519.5964 OSMO |
0.8100 USDT |
0.7910 USDT |
0.8230 USDT |
0.7940 USDT |
| 2023-04-19 |
0.8382 USDT |
62,592.0232 OSMO |
0.8784 USDT |
0.8200 USDT |
0.8791 USDT |
0.8287 USDT |
| 2023-04-18 |
0.8672 USDT |
48,464.0752 OSMO |
0.8471 USDT |
0.8243 USDT |
0.8950 USDT |
0.8700 USDT |
| 2023-04-17 |
0.8592 USDT |
46,807.8243 OSMO |
0.8656 USDT |
0.8400 USDT |
0.9230 USDT |
0.8439 USDT |
| 2023-04-16 |
0.8535 USDT |
27,623.6116 OSMO |
0.8476 USDT |
0.8439 USDT |
0.8793 USDT |
0.8656 USDT |
| 2023-04-15 |
0.8649 USDT |
53,505.2127 OSMO |
0.8420 USDT |
0.8390 USDT |
0.9180 USDT |
0.8546 USDT |
| 2023-04-14 |
0.8418 USDT |
109,369.7487 OSMO |
0.8067 USDT |
0.8066 USDT |
0.9239 USDT |
0.8358 USDT |
| 2023-04-13 |
0.8035 USDT |
25,594.7957 OSMO |
0.7841 USDT |
0.7771 USDT |
0.8260 USDT |
0.8060 USDT |
| 2023-04-12 |
0.7834 USDT |
27,232.2002 OSMO |
0.7863 USDT |
0.7671 USDT |
0.8290 USDT |
0.7840 USDT |
| 2023-04-11 |
0.7940 USDT |
50,471.7750 OSMO |
0.7820 USDT |
0.7812 USDT |
0.8764 USDT |
0.7870 USDT |
| 2023-04-10 |
0.7707 USDT |
18,450.6759 OSMO |
0.7692 USDT |
0.7618 USDT |
0.7819 USDT |
0.7736 USDT |
| 2023-04-09 |
0.7642 USDT |
17,852.4511 OSMO |
0.7710 USDT |
0.7552 USDT |
0.7732 USDT |
0.7718 USDT |
| 2023-04-08 |
0.7720 USDT |
23,195.0002 OSMO |
0.7769 USDT |
0.7629 USDT |
0.7828 USDT |
0.7699 USDT |
| 2023-04-07 |
0.7744 USDT |
20,594.2282 OSMO |
0.7910 USDT |
0.7628 USDT |
0.7913 USDT |
0.7721 USDT |
| 2023-04-06 |
0.7938 USDT |
13,546.3752 OSMO |
0.8020 USDT |
0.7877 USDT |
0.8020 USDT |
0.7930 USDT |
| 2023-04-05 |
0.7947 USDT |
19,847.4114 OSMO |
0.7860 USDT |
0.7827 USDT |
0.8076 USDT |
0.7983 USDT |
| 2023-04-04 |
0.7861 USDT |
25,685.7466 OSMO |
0.7792 USDT |
0.7717 USDT |
0.8061 USDT |
0.7865 USDT |
| 2023-04-03 |
0.7762 USDT |
36,589.6983 OSMO |
0.7860 USDT |
0.7561 USDT |
0.7919 USDT |
0.7787 USDT |