Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.3853 USDT |
115,746.7768 OSMO |
0.3965 USDT |
0.3772 USDT |
0.3965 USDT |
0.3910 USDT |
| 2024-11-02 |
0.3997 USDT |
77,429.2196 OSMO |
0.4027 USDT |
0.3933 USDT |
0.4050 USDT |
0.3944 USDT |
| 2024-11-01 |
0.4086 USDT |
86,169.5507 OSMO |
0.4141 USDT |
0.4025 USDT |
0.4180 USDT |
0.4036 USDT |
| 2024-10-31 |
0.4289 USDT |
101,907.9516 OSMO |
0.4395 USDT |
0.4114 USDT |
0.4399 USDT |
0.4158 USDT |
| 2024-10-30 |
0.4490 USDT |
183,006.5215 OSMO |
0.4522 USDT |
0.4380 USDT |
0.4535 USDT |
0.4381 USDT |
| 2024-10-29 |
0.4492 USDT |
207,110.9651 OSMO |
0.4374 USDT |
0.4358 USDT |
0.4591 USDT |
0.4480 USDT |
| 2024-10-28 |
0.4314 USDT |
124,224.4393 OSMO |
0.4434 USDT |
0.4207 USDT |
0.4435 USDT |
0.4295 USDT |
| 2024-10-27 |
0.4426 USDT |
69,502.1052 OSMO |
0.4394 USDT |
0.4361 USDT |
0.4463 USDT |
0.4394 USDT |
| 2024-10-26 |
0.4505 USDT |
57,281.6906 OSMO |
0.4509 USDT |
0.4412 USDT |
0.4569 USDT |
0.4431 USDT |
| 2024-10-25 |
0.4956 USDT |
147,825.4833 OSMO |
0.5086 USDT |
0.4763 USDT |
0.5100 USDT |
0.4784 USDT |
| 2024-10-24 |
0.5082 USDT |
92,235.4573 OSMO |
0.5089 USDT |
0.5008 USDT |
0.5153 USDT |
0.5058 USDT |
| 2024-10-23 |
0.5126 USDT |
197,460.2806 OSMO |
0.5258 USDT |
0.5021 USDT |
0.5273 USDT |
0.5114 USDT |
| 2024-10-22 |
0.5278 USDT |
152,734.7010 OSMO |
0.5385 USDT |
0.5197 USDT |
0.5423 USDT |
0.5268 USDT |
| 2024-10-21 |
0.5508 USDT |
208,037.4181 OSMO |
0.5541 USDT |
0.5351 USDT |
0.5624 USDT |
0.5351 USDT |
| 2024-10-20 |
0.5396 USDT |
83,497.3732 OSMO |
0.5341 USDT |
0.5260 USDT |
0.5511 USDT |
0.5506 USDT |
| 2024-10-19 |
0.5356 USDT |
82,338.4654 OSMO |
0.5368 USDT |
0.5275 USDT |
0.5422 USDT |
0.5357 USDT |
| 2024-10-18 |
0.5377 USDT |
95,104.5062 OSMO |
0.5347 USDT |
0.5302 USDT |
0.5448 USDT |
0.5356 USDT |
| 2024-10-17 |
0.5377 USDT |
122,469.3477 OSMO |
0.5550 USDT |
0.5278 USDT |
0.5558 USDT |
0.5318 USDT |
| 2024-10-16 |
0.5540 USDT |
130,241.7857 OSMO |
0.5513 USDT |
0.5462 USDT |
0.5630 USDT |
0.5552 USDT |
| 2024-10-15 |
0.5576 USDT |
70,111.1352 OSMO |
0.5663 USDT |
0.5441 USDT |
0.5689 USDT |
0.5531 USDT |
| 2024-10-14 |
0.5609 USDT |
105,711.2291 OSMO |
0.5454 USDT |
0.5392 USDT |
0.5696 USDT |
0.5623 USDT |
| 2024-10-13 |
0.5488 USDT |
78,608.9190 OSMO |
0.5515 USDT |
0.5311 USDT |
0.5577 USDT |
0.5393 USDT |
| 2024-10-12 |
0.5471 USDT |
150,956.2571 OSMO |
0.5312 USDT |
0.5297 USDT |
0.5643 USDT |
0.5497 USDT |
| 2024-10-11 |
0.5095 USDT |
72,538.5152 OSMO |
0.4941 USDT |
0.4927 USDT |
0.5299 USDT |
0.5288 USDT |
| 2024-10-10 |
0.5032 USDT |
55,728.0770 OSMO |
0.5058 USDT |
0.4949 USDT |
0.5080 USDT |
0.4949 USDT |
| 2024-10-09 |
0.5135 USDT |
48,345.5295 OSMO |
0.5190 USDT |
0.5036 USDT |
0.5230 USDT |
0.5054 USDT |
| 2024-10-08 |
0.5285 USDT |
31,688.2106 OSMO |
0.5340 USDT |
0.5207 USDT |
0.5374 USDT |
0.5216 USDT |
| 2024-10-07 |
0.5561 USDT |
90,811.4856 OSMO |
0.5513 USDT |
0.5422 USDT |
0.5684 USDT |
0.5589 USDT |
| 2024-10-06 |
0.5427 USDT |
47,081.7696 OSMO |
0.5514 USDT |
0.5388 USDT |
0.5520 USDT |
0.5456 USDT |
| 2024-10-05 |
0.5556 USDT |
58,875.7357 OSMO |
0.5497 USDT |
0.5468 USDT |
0.5642 USDT |
0.5488 USDT |
| 2024-10-04 |
0.5298 USDT |
85,935.8988 OSMO |
0.5162 USDT |
0.5145 USDT |
0.5481 USDT |
0.5464 USDT |
| 2024-10-03 |
0.5249 USDT |
154,091.8910 OSMO |
0.5392 USDT |
0.5072 USDT |
0.5468 USDT |
0.5125 USDT |
| 2024-10-02 |
0.5504 USDT |
161,664.7003 OSMO |
0.5471 USDT |
0.5275 USDT |
0.5702 USDT |
0.5309 USDT |
| 2024-10-01 |
0.5949 USDT |
121,182.1709 OSMO |
0.5980 USDT |
0.5332 USDT |
0.6161 USDT |
0.5571 USDT |
| 2024-09-30 |
0.6360 USDT |
38,718.3769 OSMO |
0.6548 USDT |
0.6161 USDT |
0.6577 USDT |
0.6219 USDT |
| 2024-09-29 |
0.6463 USDT |
72,729.2819 OSMO |
0.6435 USDT |
0.6296 USDT |
0.6643 USDT |
0.6605 USDT |
| 2024-09-28 |
0.6462 USDT |
48,410.0750 OSMO |
0.6632 USDT |
0.6330 USDT |
0.6648 USDT |
0.6330 USDT |
| 2024-09-27 |
0.6714 USDT |
145,870.3872 OSMO |
0.6535 USDT |
0.6522 USDT |
0.6854 USDT |
0.6606 USDT |
| 2024-09-26 |
0.6384 USDT |
352,148.4394 OSMO |
0.5866 USDT |
0.5846 USDT |
0.6623 USDT |
0.6510 USDT |
| 2024-09-25 |
0.5916 USDT |
101,069.4027 OSMO |
0.5849 USDT |
0.5777 USDT |
0.6030 USDT |
0.6012 USDT |
| 2024-09-24 |
0.5641 USDT |
57,648.3027 OSMO |
0.5709 USDT |
0.5521 USDT |
0.5767 USDT |
0.5767 USDT |
| 2024-09-23 |
0.5486 USDT |
115,406.9623 OSMO |
0.5237 USDT |
0.5167 USDT |
0.5693 USDT |
0.5693 USDT |
| 2024-09-22 |
0.5383 USDT |
84,211.3814 OSMO |
0.5470 USDT |
0.5181 USDT |
0.5493 USDT |
0.5182 USDT |
| 2024-09-21 |
0.5289 USDT |
87,979.0975 OSMO |
0.5336 USDT |
0.5199 USDT |
0.5434 USDT |
0.5427 USDT |
| 2024-09-20 |
0.5254 USDT |
174,861.5171 OSMO |
0.5234 USDT |
0.5125 USDT |
0.5399 USDT |
0.5261 USDT |
| 2024-09-19 |
0.5161 USDT |
398,442.9334 OSMO |
0.4913 USDT |
0.4913 USDT |
0.5298 USDT |
0.5132 USDT |
| 2024-09-18 |
0.4693 USDT |
289,827.9238 OSMO |
0.4702 USDT |
0.4523 USDT |
0.4874 USDT |
0.4726 USDT |
| 2024-09-17 |
0.4642 USDT |
153,822.9793 OSMO |
0.4241 USDT |
0.4217 USDT |
0.4898 USDT |
0.4717 USDT |
| 2024-09-16 |
0.4290 USDT |
90,617.9091 OSMO |
0.4422 USDT |
0.4182 USDT |
0.4430 USDT |
0.4205 USDT |
| 2024-09-15 |
0.4433 USDT |
199,972.9706 OSMO |
0.4258 USDT |
0.4257 USDT |
0.4624 USDT |
0.4583 USDT |