Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |