Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5502 USDT |
49,816.7644 OSMO |
0.5423 USDT |
0.5403 USDT |
0.5587 USDT |
0.5514 USDT |
| 2024-06-24 |
0.5255 USDT |
36,277.2050 OSMO |
0.5343 USDT |
0.5122 USDT |
0.5368 USDT |
0.5306 USDT |
| 2024-06-23 |
0.5475 USDT |
32,913.0161 OSMO |
0.5529 USDT |
0.5354 USDT |
0.5570 USDT |
0.5389 USDT |
| 2024-06-22 |
0.5507 USDT |
57,081.3571 OSMO |
0.5497 USDT |
0.5470 USDT |
0.5555 USDT |
0.5509 USDT |
| 2024-06-21 |
0.5592 USDT |
129,197.9560 OSMO |
0.5598 USDT |
0.5485 USDT |
0.5698 USDT |
0.5538 USDT |
| 2024-06-20 |
0.5756 USDT |
262,395.4211 OSMO |
0.5655 USDT |
0.5585 USDT |
0.5898 USDT |
0.5647 USDT |
| 2024-06-19 |
0.5374 USDT |
158,231.1992 OSMO |
0.5199 USDT |
0.5148 USDT |
0.5686 USDT |
0.5680 USDT |
| 2024-06-18 |
0.5185 USDT |
193,619.1934 OSMO |
0.5731 USDT |
0.5009 USDT |
0.5731 USDT |
0.5094 USDT |
| 2024-06-17 |
0.5751 USDT |
82,059.9950 OSMO |
0.6097 USDT |
0.5585 USDT |
0.6115 USDT |
0.5751 USDT |
| 2024-06-16 |
0.6021 USDT |
25,891.8642 OSMO |
0.5998 USDT |
0.5906 USDT |
0.6110 USDT |
0.6098 USDT |
| 2024-06-15 |
0.6021 USDT |
53,778.4222 OSMO |
0.5965 USDT |
0.5941 USDT |
0.6060 USDT |
0.6018 USDT |
| 2024-06-14 |
0.5940 USDT |
272,050.9957 OSMO |
0.6016 USDT |
0.5821 USDT |
0.6196 USDT |
0.5912 USDT |
| 2024-06-13 |
0.6165 USDT |
92,964.2908 OSMO |
0.6459 USDT |
0.5991 USDT |
0.6470 USDT |
0.6036 USDT |
| 2024-06-12 |
0.6393 USDT |
145,614.0560 OSMO |
0.6269 USDT |
0.6144 USDT |
0.6613 USDT |
0.6485 USDT |
| 2024-06-11 |
0.6469 USDT |
176,840.2777 OSMO |
0.6626 USDT |
0.6272 USDT |
0.6635 USDT |
0.6315 USDT |
| 2024-06-10 |
0.6845 USDT |
113,338.3733 OSMO |
0.7249 USDT |
0.6547 USDT |
0.7269 USDT |
0.6650 USDT |
| 2024-06-09 |
0.7282 USDT |
37,112.9096 OSMO |
0.7245 USDT |
0.7197 USDT |
0.7354 USDT |
0.7279 USDT |
| 2024-06-08 |
0.7428 USDT |
44,794.5453 OSMO |
0.7513 USDT |
0.7266 USDT |
0.7577 USDT |
0.7303 USDT |
| 2024-06-07 |
0.7854 USDT |
174,746.1601 OSMO |
0.8307 USDT |
0.7488 USDT |
0.8350 USDT |
0.7520 USDT |
| 2024-06-06 |
0.8441 USDT |
61,911.7475 OSMO |
0.8534 USDT |
0.8337 USDT |
0.8570 USDT |
0.8337 USDT |
| 2024-06-05 |
0.8384 USDT |
41,917.9108 OSMO |
0.8331 USDT |
0.8296 USDT |
0.8491 USDT |
0.8451 USDT |
| 2024-06-04 |
0.8241 USDT |
55,185.6901 OSMO |
0.8181 USDT |
0.8144 USDT |
0.8369 USDT |
0.8313 USDT |
| 2024-06-03 |
0.8311 USDT |
25,991.7033 OSMO |
0.8268 USDT |
0.8216 USDT |
0.8387 USDT |
0.8294 USDT |
| 2024-06-02 |
0.8342 USDT |
31,014.2268 OSMO |
0.8378 USDT |
0.8224 USDT |
0.8404 USDT |
0.8252 USDT |
| 2024-06-01 |
0.8369 USDT |
51,580.0554 OSMO |
0.8408 USDT |
0.8283 USDT |
0.8456 USDT |
0.8355 USDT |
| 2024-05-31 |
0.8550 USDT |
29,346.8069 OSMO |
0.8668 USDT |
0.8357 USDT |
0.8668 USDT |
0.8421 USDT |
| 2024-05-30 |
0.8899 USDT |
169,613.9469 OSMO |
0.8734 USDT |
0.8552 USDT |
0.9169 USDT |
0.8871 USDT |
| 2024-05-29 |
0.8922 USDT |
97,387.8806 OSMO |
0.8876 USDT |
0.8768 USDT |
0.9059 USDT |
0.8778 USDT |
| 2024-05-28 |
0.8680 USDT |
60,738.0762 OSMO |
0.8743 USDT |
0.8486 USDT |
0.8816 USDT |
0.8801 USDT |
| 2024-05-27 |
0.8323 USDT |
339,932.2026 OSMO |
0.8374 USDT |
0.7940 USDT |
0.8762 USDT |
0.8663 USDT |
| 2024-05-26 |
0.8318 USDT |
37,297.6100 OSMO |
0.8338 USDT |
0.8245 USDT |
0.8369 USDT |
0.8335 USDT |
| 2024-05-25 |
0.8318 USDT |
112,935.0066 OSMO |
0.8192 USDT |
0.8192 USDT |
0.8362 USDT |
0.8342 USDT |
| 2024-05-24 |
0.8192 USDT |
42,170.8368 OSMO |
0.8321 USDT |
0.8031 USDT |
0.8401 USDT |
0.8182 USDT |
| 2024-05-23 |
0.8568 USDT |
69,494.2517 OSMO |
0.8731 USDT |
0.8110 USDT |
0.8781 USDT |
0.8324 USDT |
| 2024-05-22 |
0.8808 USDT |
56,068.7808 OSMO |
0.8916 USDT |
0.8630 USDT |
0.8947 USDT |
0.8714 USDT |
| 2024-05-21 |
0.8999 USDT |
61,158.7761 OSMO |
0.9069 USDT |
0.8821 USDT |
0.9184 USDT |
0.8830 USDT |
| 2024-05-20 |
0.8485 USDT |
38,438.5965 OSMO |
0.8345 USDT |
0.8227 USDT |
0.8891 USDT |
0.8870 USDT |
| 2024-05-19 |
0.8506 USDT |
73,206.8596 OSMO |
0.8638 USDT |
0.8320 USDT |
0.8681 USDT |
0.8320 USDT |
| 2024-05-18 |
0.8700 USDT |
90,346.6607 OSMO |
0.8719 USDT |
0.8609 USDT |
0.8761 USDT |
0.8649 USDT |
| 2024-05-17 |
0.8625 USDT |
52,649.5188 OSMO |
0.8484 USDT |
0.8434 USDT |
0.8804 USDT |
0.8715 USDT |
| 2024-05-16 |
0.8887 USDT |
669,784.2661 OSMO |
0.8453 USDT |
0.8365 USDT |
1.0505 USDT |
0.8470 USDT |
| 2024-05-15 |
0.8092 USDT |
83,219.5339 OSMO |
0.7754 USDT |
0.7720 USDT |
0.8387 USDT |
0.8347 USDT |
| 2024-05-14 |
0.7903 USDT |
73,645.2254 OSMO |
0.8104 USDT |
0.7744 USDT |
0.8124 USDT |
0.7769 USDT |
| 2024-05-13 |
0.8159 USDT |
116,206.1925 OSMO |
0.8263 USDT |
0.7973 USDT |
0.8297 USDT |
0.8105 USDT |
| 2024-05-12 |
0.8287 USDT |
36,617.9773 OSMO |
0.8258 USDT |
0.8225 USDT |
0.8353 USDT |
0.8249 USDT |
| 2024-05-11 |
0.8353 USDT |
79,031.8579 OSMO |
0.8344 USDT |
0.8265 USDT |
0.8426 USDT |
0.8288 USDT |
| 2024-05-10 |
0.8657 USDT |
137,179.2307 OSMO |
0.8715 USDT |
0.8324 USDT |
0.8785 USDT |
0.8346 USDT |
| 2024-05-09 |
0.8564 USDT |
93,068.3399 OSMO |
0.8516 USDT |
0.8444 USDT |
0.8685 USDT |
0.8594 USDT |
| 2024-05-08 |
0.8693 USDT |
45,504.7298 OSMO |
0.8752 USDT |
0.8593 USDT |
0.8806 USDT |
0.8707 USDT |
| 2024-05-07 |
0.8983 USDT |
46,100.2572 OSMO |
0.9034 USDT |
0.8912 USDT |
0.9118 USDT |
0.8917 USDT |