Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4188 USDT |
48,222.5512 OSMO |
0.4200 USDT |
0.4141 USDT |
0.4236 USDT |
0.4201 USDT |
| 2024-09-13 |
0.4086 USDT |
48,764.8172 OSMO |
0.4058 USDT |
0.4006 USDT |
0.4188 USDT |
0.4188 USDT |
| 2024-09-12 |
0.3980 USDT |
74,625.1244 OSMO |
0.3958 USDT |
0.3941 USDT |
0.4037 USDT |
0.4034 USDT |
| 2024-09-11 |
0.3893 USDT |
190,309.0069 OSMO |
0.3985 USDT |
0.3823 USDT |
0.3991 USDT |
0.3960 USDT |
| 2024-09-10 |
0.3966 USDT |
56,184.6066 OSMO |
0.3950 USDT |
0.3922 USDT |
0.4010 USDT |
0.3986 USDT |
| 2024-09-09 |
0.3837 USDT |
42,117.4069 OSMO |
0.3748 USDT |
0.3748 USDT |
0.3964 USDT |
0.3958 USDT |
| 2024-09-08 |
0.3684 USDT |
34,907.1632 OSMO |
0.3656 USDT |
0.3645 USDT |
0.3744 USDT |
0.3695 USDT |
| 2024-09-07 |
0.3669 USDT |
57,917.1567 OSMO |
0.3651 USDT |
0.3624 USDT |
0.3728 USDT |
0.3680 USDT |
| 2024-09-06 |
0.3787 USDT |
67,758.2119 OSMO |
0.3769 USDT |
0.3700 USDT |
0.3857 USDT |
0.3700 USDT |
| 2024-09-05 |
0.3817 USDT |
56,017.0211 OSMO |
0.3893 USDT |
0.3760 USDT |
0.3912 USDT |
0.3760 USDT |
| 2024-09-04 |
0.3775 USDT |
77,738.2261 OSMO |
0.3740 USDT |
0.3596 USDT |
0.3920 USDT |
0.3845 USDT |
| 2024-09-03 |
0.3964 USDT |
68,182.1192 OSMO |
0.4001 USDT |
0.3812 USDT |
0.4056 USDT |
0.3820 USDT |
| 2024-09-02 |
0.3900 USDT |
47,185.7318 OSMO |
0.3804 USDT |
0.3760 USDT |
0.3995 USDT |
0.3981 USDT |
| 2024-09-01 |
0.3906 USDT |
53,196.7468 OSMO |
0.3975 USDT |
0.3854 USDT |
0.3975 USDT |
0.3892 USDT |
| 2024-08-31 |
0.3990 USDT |
52,118.3711 OSMO |
0.4056 USDT |
0.3925 USDT |
0.4085 USDT |
0.3971 USDT |
| 2024-08-30 |
0.4025 USDT |
114,818.9328 OSMO |
0.4075 USDT |
0.3910 USDT |
0.4119 USDT |
0.4020 USDT |
| 2024-08-29 |
0.4114 USDT |
79,242.7761 OSMO |
0.4065 USDT |
0.4031 USDT |
0.4227 USDT |
0.4055 USDT |
| 2024-08-28 |
0.4042 USDT |
193,458.0750 OSMO |
0.4130 USDT |
0.3936 USDT |
0.4232 USDT |
0.4014 USDT |
| 2024-08-27 |
0.4415 USDT |
134,724.3129 OSMO |
0.4388 USDT |
0.4315 USDT |
0.4478 USDT |
0.4315 USDT |
| 2024-08-26 |
0.4440 USDT |
144,550.3523 OSMO |
0.4499 USDT |
0.4354 USDT |
0.4501 USDT |
0.4423 USDT |
| 2024-08-25 |
0.4495 USDT |
79,284.5937 OSMO |
0.4651 USDT |
0.4430 USDT |
0.4667 USDT |
0.4496 USDT |
| 2024-08-24 |
0.4589 USDT |
136,691.6618 OSMO |
0.4466 USDT |
0.4453 USDT |
0.4727 USDT |
0.4605 USDT |
| 2024-08-23 |
0.4295 USDT |
68,217.9822 OSMO |
0.4086 USDT |
0.4083 USDT |
0.4472 USDT |
0.4472 USDT |
| 2024-08-22 |
0.4094 USDT |
99,369.4981 OSMO |
0.4086 USDT |
0.4030 USDT |
0.4190 USDT |
0.4081 USDT |
| 2024-08-21 |
0.3974 USDT |
112,979.2060 OSMO |
0.3967 USDT |
0.3879 USDT |
0.4042 USDT |
0.4039 USDT |
| 2024-08-20 |
0.3911 USDT |
139,766.4229 OSMO |
0.3834 USDT |
0.3834 USDT |
0.3977 USDT |
0.3888 USDT |
| 2024-08-19 |
0.3977 USDT |
369,882.6401 OSMO |
0.3676 USDT |
0.3660 USDT |
0.4499 USDT |
0.3799 USDT |
| 2024-08-18 |
0.3726 USDT |
53,478.6580 OSMO |
0.3656 USDT |
0.3639 USDT |
0.3771 USDT |
0.3739 USDT |
| 2024-08-17 |
0.3621 USDT |
53,290.7592 OSMO |
0.3566 USDT |
0.3566 USDT |
0.3669 USDT |
0.3661 USDT |
| 2024-08-16 |
0.3566 USDT |
63,001.9708 OSMO |
0.3622 USDT |
0.3490 USDT |
0.3657 USDT |
0.3575 USDT |
| 2024-08-15 |
0.3757 USDT |
79,530.9766 OSMO |
0.3865 USDT |
0.3611 USDT |
0.3870 USDT |
0.3625 USDT |
| 2024-08-14 |
0.3948 USDT |
112,171.3844 OSMO |
0.3959 USDT |
0.3849 USDT |
0.3993 USDT |
0.3856 USDT |