Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |