Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.9690 USDT |
316,555.3498 OSMO |
0.9350 USDT |
0.8641 USDT |
1.0149 USDT |
0.9490 USDT |
| 2023-01-22 |
1.0097 USDT |
736,615.0276 OSMO |
0.8388 USDT |
0.8339 USDT |
1.1837 USDT |
0.9378 USDT |
| 2023-01-21 |
0.8546 USDT |
51,938.0505 OSMO |
0.8489 USDT |
0.8369 USDT |
0.9480 USDT |
0.8590 USDT |
| 2023-01-20 |
0.8081 USDT |
22,796.9452 OSMO |
0.7873 USDT |
0.7830 USDT |
0.8672 USDT |
0.8390 USDT |
| 2023-01-19 |
0.7926 USDT |
15,525.2686 OSMO |
0.7891 USDT |
0.7815 USDT |
0.8015 USDT |
0.7869 USDT |
| 2023-01-18 |
0.8017 USDT |
46,156.8351 OSMO |
0.8290 USDT |
0.7790 USDT |
0.8420 USDT |
0.7930 USDT |
| 2023-01-17 |
0.8391 USDT |
28,689.8877 OSMO |
0.8369 USDT |
0.8249 USDT |
0.8482 USDT |
0.8391 USDT |
| 2023-01-16 |
0.8671 USDT |
114,368.4556 OSMO |
0.8580 USDT |
0.8300 USDT |
0.8950 USDT |
0.8359 USDT |
| 2023-01-15 |
0.8529 USDT |
96,058.7802 OSMO |
0.8615 USDT |
0.7612 USDT |
0.8911 USDT |
0.8580 USDT |
| 2023-01-14 |
0.8495 USDT |
154,114.4181 OSMO |
0.8309 USDT |
0.8139 USDT |
0.8800 USDT |
0.8610 USDT |
| 2023-01-13 |
0.8055 USDT |
270,843.6613 OSMO |
0.6900 USDT |
0.6900 USDT |
0.8456 USDT |
0.8131 USDT |