Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.8012 USDT |
21,006.8866 OSMO |
0.8071 USDT |
0.7800 USDT |
0.8114 USDT |
0.7800 USDT |
| 2023-04-01 |
0.8042 USDT |
21,673.1493 OSMO |
0.8040 USDT |
0.7984 USDT |
0.8120 USDT |
0.8100 USDT |
| 2023-03-31 |
0.7997 USDT |
20,648.3817 OSMO |
0.8002 USDT |
0.7890 USDT |
0.8094 USDT |
0.8040 USDT |
| 2023-03-30 |
0.8001 USDT |
18,604.1853 OSMO |
0.8182 USDT |
0.7860 USDT |
0.8221 USDT |
0.8013 USDT |
| 2023-03-29 |
0.8113 USDT |
16,124.2622 OSMO |
0.8030 USDT |
0.8010 USDT |
0.8202 USDT |
0.8150 USDT |
| 2023-03-28 |
0.7800 USDT |
25,636.0215 OSMO |
0.7769 USDT |
0.7670 USDT |
0.8084 USDT |
0.8070 USDT |
| 2023-03-27 |
0.7965 USDT |
24,473.9767 OSMO |
0.8117 USDT |
0.7650 USDT |
0.8396 USDT |
0.7828 USDT |
| 2023-03-26 |
0.8092 USDT |
15,302.1871 OSMO |
0.7880 USDT |
0.7880 USDT |
0.8908 USDT |
0.8029 USDT |
| 2023-03-25 |
0.7891 USDT |
45,857.5324 OSMO |
0.7900 USDT |
0.7809 USDT |
0.8000 USDT |
0.7880 USDT |
| 2023-03-24 |
0.8045 USDT |
34,839.8469 OSMO |
0.8149 USDT |
0.7820 USDT |
0.8192 USDT |
0.7920 USDT |
| 2023-03-23 |
0.8209 USDT |
59,984.5575 OSMO |
0.7979 USDT |
0.7927 USDT |
0.9050 USDT |
0.8129 USDT |
| 2023-03-22 |
0.8068 USDT |
65,613.7303 OSMO |
0.8340 USDT |
0.7645 USDT |
0.8344 USDT |
0.7919 USDT |
| 2023-03-21 |
0.8196 USDT |
26,089.8605 OSMO |
0.8101 USDT |
0.7968 USDT |
0.8371 USDT |
0.8300 USDT |
| 2023-03-20 |
0.8298 USDT |
35,878.6974 OSMO |
0.8490 USDT |
0.8080 USDT |
0.8746 USDT |
0.8160 USDT |
| 2023-03-19 |
0.8591 USDT |
34,798.4258 OSMO |
0.8479 USDT |
0.8430 USDT |
0.8824 USDT |
0.8541 USDT |
| 2023-03-18 |
0.8726 USDT |
45,083.7309 OSMO |
0.8966 USDT |
0.8414 USDT |
0.8966 USDT |
0.8651 USDT |
| 2023-03-17 |
0.8851 USDT |
59,043.7381 OSMO |
0.8650 USDT |
0.8619 USDT |
0.9099 USDT |
0.8860 USDT |
| 2023-03-16 |
0.8579 USDT |
24,553.3473 OSMO |
0.8490 USDT |
0.8410 USDT |
0.8750 USDT |
0.8669 USDT |
| 2023-03-15 |
0.8526 USDT |
29,807.5359 OSMO |
0.8903 USDT |
0.8149 USDT |
0.9062 USDT |
0.8540 USDT |