Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.3902 USDT |
98,589.6582 OSMO |
0.3919 USDT |
0.3830 USDT |
0.3988 USDT |
0.3957 USDT |
| 2024-08-12 |
0.3892 USDT |
49,642.4918 OSMO |
0.3790 USDT |
0.3764 USDT |
0.3970 USDT |
0.3891 USDT |
| 2024-08-11 |
0.3990 USDT |
101,630.7628 OSMO |
0.4033 USDT |
0.3786 USDT |
0.4080 USDT |
0.3786 USDT |
| 2024-08-10 |
0.3963 USDT |
125,682.7154 OSMO |
0.3896 USDT |
0.3863 USDT |
0.4067 USDT |
0.4052 USDT |
| 2024-08-09 |
0.3883 USDT |
182,192.1999 OSMO |
0.3912 USDT |
0.3840 USDT |
0.3919 USDT |
0.3884 USDT |
| 2024-08-08 |
0.3758 USDT |
116,138.8566 OSMO |
0.3527 USDT |
0.3503 USDT |
0.4110 USDT |
0.3807 USDT |
| 2024-08-07 |
0.3658 USDT |
72,931.0031 OSMO |
0.3607 USDT |
0.3503 USDT |
0.3725 USDT |
0.3518 USDT |
| 2024-08-06 |
0.3523 USDT |
222,806.4759 OSMO |
0.3314 USDT |
0.3314 USDT |
0.3657 USDT |
0.3657 USDT |
| 2024-08-05 |
0.3267 USDT |
591,663.2116 OSMO |
0.3693 USDT |
0.3026 USDT |
0.3705 USDT |
0.3303 USDT |
| 2024-08-04 |
0.3716 USDT |
187,205.3381 OSMO |
0.3867 USDT |
0.3568 USDT |
0.3923 USDT |
0.3744 USDT |
| 2024-08-03 |
0.3985 USDT |
200,935.8079 OSMO |
0.4066 USDT |
0.3777 USDT |
0.4086 USDT |
0.3778 USDT |
| 2024-08-02 |
0.4192 USDT |
123,144.5430 OSMO |
0.4418 USDT |
0.4063 USDT |
0.4435 USDT |
0.4063 USDT |
| 2024-08-01 |
0.4422 USDT |
240,278.7210 OSMO |
0.4500 USDT |
0.4208 USDT |
0.4524 USDT |
0.4253 USDT |
| 2024-07-31 |
0.4592 USDT |
90,962.1584 OSMO |
0.4613 USDT |
0.4473 USDT |
0.4671 USDT |
0.4516 USDT |
| 2024-07-30 |
0.4718 USDT |
93,910.4808 OSMO |
0.4767 USDT |
0.4582 USDT |
0.4798 USDT |
0.4598 USDT |
| 2024-07-29 |
0.4880 USDT |
66,170.9261 OSMO |
0.4819 USDT |
0.4797 USDT |
0.4960 USDT |
0.4827 USDT |
| 2024-07-28 |
0.4820 USDT |
35,018.3540 OSMO |
0.4851 USDT |
0.4771 USDT |
0.4870 USDT |
0.4809 USDT |
| 2024-07-27 |
0.4871 USDT |
61,708.6639 OSMO |
0.4878 USDT |
0.4798 USDT |
0.4920 USDT |
0.4906 USDT |