Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.6397 USDT |
1,229,317.5076 OSMO |
0.6615 USDT |
0.5800 USDT |
0.6757 USDT |
0.6227 USDT |
| 2024-12-09 |
0.7297 USDT |
802,563.2532 OSMO |
0.7705 USDT |
0.6945 USDT |
0.7707 USDT |
0.7165 USDT |
| 2024-12-08 |
0.7742 USDT |
633,873.6746 OSMO |
0.7915 USDT |
0.7538 USDT |
0.7950 USDT |
0.7744 USDT |
| 2024-12-07 |
0.8092 USDT |
744,607.6856 OSMO |
0.8364 USDT |
0.7881 USDT |
0.8421 USDT |
0.7881 USDT |
| 2024-12-06 |
0.7819 USDT |
1,824,937.8690 OSMO |
0.7027 USDT |
0.6975 USDT |
0.8485 USDT |
0.8362 USDT |
| 2024-12-05 |
0.7121 USDT |
1,039,234.9020 OSMO |
0.6981 USDT |
0.6666 USDT |
0.7386 USDT |
0.7205 USDT |
| 2024-12-04 |
0.6873 USDT |
890,294.0235 OSMO |
0.6597 USDT |
0.6516 USDT |
0.7199 USDT |
0.7122 USDT |
| 2024-12-03 |
0.6374 USDT |
748,359.7437 OSMO |
0.6141 USDT |
0.5988 USDT |
0.6954 USDT |
0.6485 USDT |
| 2024-12-02 |
0.5986 USDT |
363,124.6276 OSMO |
0.6204 USDT |
0.5719 USDT |
0.6307 USDT |
0.5872 USDT |
| 2024-12-01 |
0.6134 USDT |
634,240.5119 OSMO |
0.6170 USDT |
0.5989 USDT |
0.6278 USDT |
0.6229 USDT |
| 2024-11-30 |
0.6020 USDT |
275,745.4550 OSMO |
0.5981 USDT |
0.5827 USDT |
0.6170 USDT |
0.6162 USDT |
| 2024-11-29 |
0.5783 USDT |
189,897.8351 OSMO |
0.5840 USDT |
0.5663 USDT |
0.5908 USDT |
0.5833 USDT |
| 2024-11-28 |
0.5728 USDT |
277,614.2887 OSMO |
0.5870 USDT |
0.5566 USDT |
0.5942 USDT |
0.5789 USDT |
| 2024-11-27 |
0.5639 USDT |
274,898.2750 OSMO |
0.5607 USDT |
0.5513 USDT |
0.5827 USDT |
0.5803 USDT |
| 2024-11-26 |
0.5678 USDT |
378,712.2058 OSMO |
0.5886 USDT |
0.5461 USDT |
0.5993 USDT |
0.5611 USDT |
| 2024-11-25 |
0.6272 USDT |
377,944.5004 OSMO |
0.6440 USDT |
0.5850 USDT |
0.6510 USDT |
0.5915 USDT |
| 2024-11-24 |
0.6391 USDT |
435,924.1882 OSMO |
0.6130 USDT |
0.6000 USDT |
0.6868 USDT |
0.6239 USDT |
| 2024-11-23 |
0.5964 USDT |
355,797.4160 OSMO |
0.5605 USDT |
0.5588 USDT |
0.6297 USDT |
0.6000 USDT |
| 2024-11-22 |
0.5481 USDT |
220,613.9198 OSMO |
0.5473 USDT |
0.5377 USDT |
0.5577 USDT |
0.5530 USDT |
| 2024-11-21 |
0.5291 USDT |
158,695.1031 OSMO |
0.5358 USDT |
0.5118 USDT |
0.5513 USDT |
0.5397 USDT |
| 2024-11-20 |
0.5552 USDT |
588,463.9978 OSMO |
0.5649 USDT |
0.5277 USDT |
0.5818 USDT |
0.5428 USDT |
| 2024-11-19 |
0.5636 USDT |
555,819.6280 OSMO |
0.5519 USDT |
0.5401 USDT |
0.5878 USDT |
0.5520 USDT |
| 2024-11-18 |
0.5431 USDT |
404,231.4479 OSMO |
0.5112 USDT |
0.5088 USDT |
0.5802 USDT |
0.5424 USDT |
| 2024-11-17 |
0.5203 USDT |
329,766.6697 OSMO |
0.5124 USDT |
0.4993 USDT |
0.5331 USDT |
0.5044 USDT |
| 2024-11-16 |
0.4815 USDT |
213,060.3629 OSMO |
0.4668 USDT |
0.4659 USDT |
0.5144 USDT |
0.5120 USDT |
| 2024-11-15 |
0.4499 USDT |
246,150.5723 OSMO |
0.4458 USDT |
0.4366 USDT |
0.4676 USDT |
0.4673 USDT |
| 2024-11-14 |
0.4635 USDT |
173,051.6220 OSMO |
0.4688 USDT |
0.4481 USDT |
0.4816 USDT |
0.4569 USDT |
| 2024-11-13 |
0.4763 USDT |
291,895.3238 OSMO |
0.4936 USDT |
0.4520 USDT |
0.4970 USDT |
0.4866 USDT |
| 2024-11-12 |
0.5088 USDT |
656,609.4954 OSMO |
0.5192 USDT |
0.4717 USDT |
0.5320 USDT |
0.4889 USDT |
| 2024-11-11 |
0.4963 USDT |
590,853.1455 OSMO |
0.4872 USDT |
0.4785 USDT |
0.5117 USDT |
0.5117 USDT |
| 2024-11-10 |
0.4789 USDT |
274,901.2502 OSMO |
0.4573 USDT |
0.4508 USDT |
0.5026 USDT |
0.5025 USDT |
| 2024-11-09 |
0.4504 USDT |
170,702.6404 OSMO |
0.4458 USDT |
0.4404 USDT |
0.4558 USDT |
0.4440 USDT |
| 2024-11-08 |
0.4433 USDT |
224,712.0874 OSMO |
0.4434 USDT |
0.4357 USDT |
0.4510 USDT |
0.4450 USDT |
| 2024-11-07 |
0.4396 USDT |
106,627.2585 OSMO |
0.4371 USDT |
0.4326 USDT |
0.4499 USDT |
0.4392 USDT |
| 2024-11-06 |
0.4244 USDT |
197,649.4425 OSMO |
0.3982 USDT |
0.3982 USDT |
0.4367 USDT |
0.4363 USDT |
| 2024-11-05 |
0.3879 USDT |
94,370.0449 OSMO |
0.3799 USDT |
0.3799 USDT |
0.4013 USDT |
0.3985 USDT |
| 2024-11-04 |
0.3862 USDT |
55,060.7548 OSMO |
0.3921 USDT |
0.3789 USDT |
0.3951 USDT |
0.3797 USDT |
| 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 |