Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.4822 USDT |
56,903.9690 OSMO |
0.4737 USDT |
0.4726 USDT |
0.4869 USDT |
0.4860 USDT |
| 2024-07-25 |
0.4657 USDT |
80,839.5568 OSMO |
0.4813 USDT |
0.4562 USDT |
0.4830 USDT |
0.4711 USDT |
| 2024-07-24 |
0.4981 USDT |
104,247.7909 OSMO |
0.5019 USDT |
0.4824 USDT |
0.5088 USDT |
0.4850 USDT |
| 2024-07-23 |
0.5102 USDT |
59,122.9026 OSMO |
0.5167 USDT |
0.4970 USDT |
0.5233 USDT |
0.5064 USDT |
| 2024-07-22 |
0.5357 USDT |
98,802.9579 OSMO |
0.5436 USDT |
0.5284 USDT |
0.5474 USDT |
0.5326 USDT |
| 2024-07-21 |
0.5489 USDT |
80,860.5981 OSMO |
0.5597 USDT |
0.5366 USDT |
0.5622 USDT |
0.5422 USDT |
| 2024-07-20 |
0.5502 USDT |
76,985.0659 OSMO |
0.5463 USDT |
0.5408 USDT |
0.5553 USDT |
0.5527 USDT |
| 2024-07-19 |
0.5375 USDT |
58,959.5930 OSMO |
0.5304 USDT |
0.5216 USDT |
0.5472 USDT |
0.5463 USDT |
| 2024-07-18 |
0.5372 USDT |
44,719.9634 OSMO |
0.5359 USDT |
0.5252 USDT |
0.5432 USDT |
0.5266 USDT |
| 2024-07-17 |
0.5448 USDT |
67,562.9596 OSMO |
0.5406 USDT |
0.5323 USDT |
0.5527 USDT |
0.5421 USDT |
| 2024-07-16 |
0.5212 USDT |
75,440.9187 OSMO |
0.5239 USDT |
0.5078 USDT |
0.5377 USDT |
0.5377 USDT |
| 2024-07-15 |
0.5027 USDT |
80,300.8667 OSMO |
0.4916 USDT |
0.4914 USDT |
0.5108 USDT |
0.5087 USDT |
| 2024-07-14 |
0.4809 USDT |
115,058.5742 OSMO |
0.4836 USDT |
0.4572 USDT |
0.4883 USDT |
0.4811 USDT |
| 2024-07-13 |
0.4795 USDT |
30,911.7718 OSMO |
0.4778 USDT |
0.4766 USDT |
0.4835 USDT |
0.4819 USDT |
| 2024-07-12 |
0.4730 USDT |
49,749.4263 OSMO |
0.4785 USDT |
0.4676 USDT |
0.4796 USDT |
0.4740 USDT |
| 2024-07-11 |
0.4905 USDT |
66,531.6209 OSMO |
0.4938 USDT |
0.4776 USDT |
0.5000 USDT |
0.4802 USDT |
| 2024-07-10 |
0.4983 USDT |
106,052.8888 OSMO |
0.5024 USDT |
0.4915 USDT |
0.5076 USDT |
0.4915 USDT |
| 2024-07-09 |
0.4967 USDT |
170,126.1791 OSMO |
0.4750 USDT |
0.4737 USDT |
0.5512 USDT |
0.5058 USDT |
| 2024-07-08 |
0.4724 USDT |
74,047.6799 OSMO |
0.4600 USDT |
0.4468 USDT |
0.4935 USDT |
0.4754 USDT |
| 2024-07-07 |
0.4770 USDT |
74,933.6739 OSMO |
0.4829 USDT |
0.4652 USDT |
0.4848 USDT |
0.4652 USDT |
| 2024-07-06 |
0.4596 USDT |
76,735.6289 OSMO |
0.4383 USDT |
0.4383 USDT |
0.4800 USDT |
0.4800 USDT |
| 2024-07-05 |
0.4237 USDT |
307,191.3202 OSMO |
0.4600 USDT |
0.4020 USDT |
0.4609 USDT |
0.4410 USDT |
| 2024-07-04 |
0.4825 USDT |
108,676.2606 OSMO |
0.5027 USDT |
0.4691 USDT |
0.5045 USDT |
0.4746 USDT |
| 2024-07-03 |
0.5128 USDT |
52,147.4102 OSMO |
0.5422 USDT |
0.4977 USDT |
0.5422 USDT |
0.4983 USDT |
| 2024-07-02 |
0.5440 USDT |
38,587.1514 OSMO |
0.5474 USDT |
0.5366 USDT |
0.5488 USDT |
0.5437 USDT |
| 2024-07-01 |
0.5444 USDT |
88,552.6931 OSMO |
0.5402 USDT |
0.5380 USDT |
0.5494 USDT |
0.5463 USDT |
| 2024-06-30 |
0.5273 USDT |
31,545.7409 OSMO |
0.5225 USDT |
0.5199 USDT |
0.5327 USDT |
0.5298 USDT |
| 2024-06-29 |
0.5323 USDT |
58,920.3044 OSMO |
0.5256 USDT |
0.5256 USDT |
0.5363 USDT |
0.5278 USDT |
| 2024-06-28 |
0.5396 USDT |
80,553.1856 OSMO |
0.5454 USDT |
0.5291 USDT |
0.5484 USDT |
0.5297 USDT |
| 2024-06-27 |
0.5422 USDT |
133,942.8597 OSMO |
0.5325 USDT |
0.5254 USDT |
0.5641 USDT |
0.5463 USDT |
| 2024-06-26 |
0.5390 USDT |
104,876.4453 OSMO |
0.5482 USDT |
0.5283 USDT |
0.5520 USDT |
0.5309 USDT |
| 2024-06-25 |
0.5502 USDT |
49,816.7644 OSMO |
0.5423 USDT |
0.5403 USDT |
0.5587 USDT |
0.5514 USDT |