Crypto exchange Kucoin

Market Osmosis (OSMO) / Tether (USDT)

Identifier on Kucoin: OSMO-USDT
Date Price Volume Open Low High Close
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
2023-02-10 1.0156 USDT 27,380.0446 OSMO 1.0059 USDT 1.0000 USDT 1.0330 USDT 1.0100 USDT
2023-02-09 1.0687 USDT 42,680.4067 OSMO 1.1174 USDT 1.0123 USDT 1.1315 USDT 1.0290 USDT
2023-02-08 1.0847 USDT 150,967.9389 OSMO 1.0947 USDT 1.0110 USDT 1.1097 USDT 1.1035 USDT
2023-02-07 1.0613 USDT 166,879.5804 OSMO 1.0199 USDT 1.0000 USDT 1.1000 USDT 1.0716 USDT
2023-02-06 1.0326 USDT 79,329.4020 OSMO 1.0150 USDT 0.9920 USDT 1.1100 USDT 1.0182 USDT
2023-02-05 1.0324 USDT 68,250.7751 OSMO 1.0588 USDT 0.9980 USDT 1.0588 USDT 1.0069 USDT
2023-02-04 1.0824 USDT 134,228.8094 OSMO 1.0994 USDT 1.0425 USDT 1.1121 USDT 1.0623 USDT
2023-02-03 1.0902 USDT 171,206.4727 OSMO 1.0524 USDT 1.0500 USDT 1.1585 USDT 1.0966 USDT
2023-02-02 1.0694 USDT 339,140.0704 OSMO 1.0648 USDT 1.0467 USDT 1.1098 USDT 1.0678 USDT
2023-02-01 1.0652 USDT 573,512.1450 OSMO 0.9779 USDT 0.9701 USDT 1.1800 USDT 1.0588 USDT
2023-01-31 0.9709 USDT 89,833.2704 OSMO 0.9585 USDT 0.9562 USDT 0.9850 USDT 0.9741 USDT
2023-01-30 1.0183 USDT 193,344.0298 OSMO 1.0459 USDT 0.9469 USDT 1.0836 USDT 0.9611 USDT
2023-01-29 1.0775 USDT 321,450.8442 OSMO 0.9638 USDT 0.9467 USDT 1.2300 USDT 1.0518 USDT
2023-01-28 0.9854 USDT 109,789.7945 OSMO 0.9860 USDT 0.9659 USDT 1.0100 USDT 0.9776 USDT
2023-01-27 0.9470 USDT 56,510.1065 OSMO 0.9559 USDT 0.9400 USDT 0.9810 USDT 0.9772 USDT
2023-01-26 0.9647 USDT 88,314.4475 OSMO 0.9892 USDT 0.9421 USDT 0.9901 USDT 0.9499 USDT
2023-01-25 0.9371 USDT 58,904.7366 OSMO 0.9149 USDT 0.8989 USDT 0.9733 USDT 0.9630 USDT
2023-01-24 0.9657 USDT 64,536.1955 OSMO 0.9480 USDT 0.9259 USDT 0.9976 USDT 0.9528 USDT