Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.8849 USDT |
26,861.1381 OSMO |
0.8629 USDT |
0.8470 USDT |
0.9370 USDT |
0.8931 USDT |
| 2023-03-13 |
0.8539 USDT |
34,432.6946 OSMO |
0.8350 USDT |
0.8219 USDT |
0.8750 USDT |
0.8576 USDT |
| 2023-03-12 |
0.7996 USDT |
20,728.7125 OSMO |
0.7941 USDT |
0.7850 USDT |
0.8369 USDT |
0.8369 USDT |
| 2023-03-11 |
0.7870 USDT |
32,777.6589 OSMO |
0.8040 USDT |
0.7531 USDT |
0.8500 USDT |
0.7933 USDT |
| 2023-03-10 |
0.7927 USDT |
28,473.8923 OSMO |
0.7950 USDT |
0.7590 USDT |
0.8119 USDT |
0.8040 USDT |
| 2023-03-09 |
0.7701 USDT |
346,044.4728 OSMO |
0.8060 USDT |
0.6997 USDT |
0.9075 USDT |
0.7967 USDT |
| 2023-03-08 |
0.8207 USDT |
70,186.3429 OSMO |
0.8449 USDT |
0.7657 USDT |
0.8495 USDT |
0.8050 USDT |
| 2023-03-07 |
0.8526 USDT |
39,807.2916 OSMO |
0.8560 USDT |
0.8339 USDT |
0.8647 USDT |
0.8379 USDT |
| 2023-03-06 |
0.8507 USDT |
18,275.1282 OSMO |
0.8519 USDT |
0.8405 USDT |
0.8701 USDT |
0.8581 USDT |
| 2023-03-05 |
0.8559 USDT |
18,911.5715 OSMO |
0.8441 USDT |
0.8438 USDT |
0.8640 USDT |
0.8523 USDT |
| 2023-03-04 |
0.8491 USDT |
21,629.7084 OSMO |
0.8496 USDT |
0.8341 USDT |
0.8581 USDT |
0.8434 USDT |
| 2023-03-03 |
0.8706 USDT |
24,627.5202 OSMO |
0.9079 USDT |
0.8472 USDT |
0.9079 USDT |
0.8472 USDT |
| 2023-03-02 |
0.9097 USDT |
31,305.1000 OSMO |
0.9421 USDT |
0.8927 USDT |
0.9461 USDT |
0.9092 USDT |
| 2023-03-01 |
0.9304 USDT |
35,672.7764 OSMO |
0.9421 USDT |
0.8900 USDT |
0.9487 USDT |
0.9450 USDT |
| 2023-02-28 |
0.9522 USDT |
17,542.7939 OSMO |
0.9581 USDT |
0.9398 USDT |
0.9692 USDT |
0.9570 USDT |
| 2023-02-27 |
0.9642 USDT |
23,402.4816 OSMO |
0.9712 USDT |
0.9498 USDT |
0.9782 USDT |
0.9528 USDT |
| 2023-02-26 |
0.9575 USDT |
62,715.6072 OSMO |
0.9511 USDT |
0.8790 USDT |
0.9806 USDT |
0.9769 USDT |
| 2023-02-25 |
0.9642 USDT |
29,387.0041 OSMO |
0.9748 USDT |
0.9355 USDT |
1.0265 USDT |
0.9473 USDT |
| 2023-02-24 |
1.0070 USDT |
17,365.7030 OSMO |
1.0147 USDT |
0.9708 USDT |
1.0499 USDT |
0.9852 USDT |
| 2023-02-23 |
1.0204 USDT |
55,523.3899 OSMO |
1.0114 USDT |
0.9439 USDT |
1.0510 USDT |
1.0018 USDT |
| 2023-02-22 |
1.0046 USDT |
29,008.7465 OSMO |
1.0332 USDT |
0.9848 USDT |
1.0343 USDT |
1.0100 USDT |
| 2023-02-21 |
1.0602 USDT |
37,546.1589 OSMO |
1.0828 USDT |
1.0128 USDT |
1.1098 USDT |
1.0128 USDT |
| 2023-02-20 |
1.0591 USDT |
81,811.4849 OSMO |
1.0445 USDT |
0.9899 USDT |
1.1392 USDT |
1.0850 USDT |
| 2023-02-19 |
1.0684 USDT |
79,821.2057 OSMO |
1.0677 USDT |
1.0335 USDT |
1.1080 USDT |
1.0443 USDT |
| 2023-02-18 |
1.0433 USDT |
45,110.0495 OSMO |
1.0162 USDT |
1.0113 USDT |
1.0780 USDT |
1.0700 USDT |
| 2023-02-17 |
1.0061 USDT |
52,957.2756 OSMO |
0.9919 USDT |
0.9919 USDT |
1.0268 USDT |
1.0263 USDT |
| 2023-02-16 |
1.0374 USDT |
71,198.2733 OSMO |
1.0368 USDT |
1.0139 USDT |
1.0518 USDT |
1.0456 USDT |
| 2023-02-15 |
0.9950 USDT |
40,456.5112 OSMO |
0.9805 USDT |
0.9744 USDT |
1.0193 USDT |
1.0193 USDT |
| 2023-02-14 |
0.9769 USDT |
35,119.6297 OSMO |
0.9582 USDT |
0.9501 USDT |
0.9923 USDT |
0.9840 USDT |
| 2023-02-13 |
0.9522 USDT |
20,358.5336 OSMO |
1.0039 USDT |
0.9200 USDT |
1.0040 USDT |
0.9575 USDT |
| 2023-02-12 |
1.0195 USDT |
22,007.4767 OSMO |
1.0150 USDT |
0.9738 USDT |
1.0376 USDT |
1.0237 USDT |
| 2023-02-11 |
0.9560 USDT |
48,878.2595 OSMO |
1.0009 USDT |
0.8750 USDT |
1.0137 USDT |
1.0072 USDT |