Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.9239 USDT |
68,671.6226 OSMO |
0.9153 USDT |
0.9020 USDT |
0.9372 USDT |
0.9054 USDT |
| 2024-05-05 |
0.8929 USDT |
187,381.0498 OSMO |
0.8808 USDT |
0.8748 USDT |
0.9213 USDT |
0.9174 USDT |
| 2024-05-04 |
0.8811 USDT |
37,951.4877 OSMO |
0.8781 USDT |
0.8750 USDT |
0.8894 USDT |
0.8845 USDT |
| 2024-05-03 |
0.8665 USDT |
90,559.8889 OSMO |
0.8537 USDT |
0.8469 USDT |
0.8816 USDT |
0.8816 USDT |
| 2024-05-02 |
0.8565 USDT |
74,881.7363 OSMO |
0.8514 USDT |
0.8421 USDT |
0.8665 USDT |
0.8543 USDT |
| 2024-05-01 |
0.8302 USDT |
120,772.4336 OSMO |
0.8474 USDT |
0.8053 USDT |
0.8628 USDT |
0.8453 USDT |
| 2024-04-30 |
0.8416 USDT |
177,925.9651 OSMO |
0.8910 USDT |
0.8075 USDT |
0.8956 USDT |
0.8316 USDT |
| 2024-04-29 |
0.8972 USDT |
57,983.0932 OSMO |
0.9247 USDT |
0.8773 USDT |
0.9281 USDT |
0.8905 USDT |
| 2024-04-28 |
0.9429 USDT |
36,041.2189 OSMO |
0.9371 USDT |
0.9352 USDT |
0.9517 USDT |
0.9472 USDT |
| 2024-04-27 |
0.9226 USDT |
52,129.1058 OSMO |
0.9263 USDT |
0.9019 USDT |
0.9425 USDT |
0.9358 USDT |
| 2024-04-26 |
0.9272 USDT |
47,891.5534 OSMO |
0.9410 USDT |
0.9141 USDT |
0.9425 USDT |
0.9306 USDT |
| 2024-04-25 |
0.9480 USDT |
105,377.7472 OSMO |
0.9516 USDT |
0.9310 USDT |
0.9606 USDT |
0.9515 USDT |
| 2024-04-24 |
0.9926 USDT |
127,906.4528 OSMO |
1.0068 USDT |
0.9477 USDT |
1.0187 USDT |
0.9544 USDT |
| 2024-04-23 |
1.0319 USDT |
551,954.5364 OSMO |
0.9820 USDT |
0.9702 USDT |
1.2236 USDT |
1.0084 USDT |
| 2024-04-22 |
0.9757 USDT |
56,573.9949 OSMO |
0.9634 USDT |
0.9584 USDT |
0.9883 USDT |
0.9805 USDT |
| 2024-04-21 |
0.9635 USDT |
62,404.7030 OSMO |
0.9744 USDT |
0.9529 USDT |
0.9782 USDT |
0.9653 USDT |
| 2024-04-20 |
0.9406 USDT |
78,645.5910 OSMO |
0.9191 USDT |
0.9119 USDT |
0.9740 USDT |
0.9699 USDT |
| 2024-04-19 |
0.9156 USDT |
113,622.1965 OSMO |
0.9155 USDT |
0.8571 USDT |
0.9467 USDT |
0.9216 USDT |
| 2024-04-18 |
0.9098 USDT |
107,004.3554 OSMO |
0.9078 USDT |
0.8898 USDT |
0.9279 USDT |
0.9164 USDT |
| 2024-04-17 |
0.9265 USDT |
92,654.0612 OSMO |
0.9354 USDT |
0.8855 USDT |
0.9447 USDT |
0.9299 USDT |
| 2024-04-16 |
0.9075 USDT |
113,754.3032 OSMO |
0.9165 USDT |
0.8836 USDT |
0.9396 USDT |
0.9194 USDT |
| 2024-04-15 |
0.9646 USDT |
223,155.7107 OSMO |
0.9646 USDT |
0.8985 USDT |
0.9837 USDT |
0.9107 USDT |
| 2024-04-14 |
0.9531 USDT |
240,713.8266 OSMO |
0.9373 USDT |
0.9056 USDT |
0.9902 USDT |
0.9751 USDT |
| 2024-04-13 |
0.9165 USDT |
640,365.3416 OSMO |
1.0366 USDT |
0.8374 USDT |
1.0420 USDT |
0.8800 USDT |
| 2024-04-12 |
1.1120 USDT |
246,082.2254 OSMO |
1.2401 USDT |
1.0165 USDT |
1.2553 USDT |
1.0492 USDT |
| 2024-04-11 |
1.2621 USDT |
123,842.5089 OSMO |
1.2729 USDT |
1.2344 USDT |
1.2849 USDT |
1.2407 USDT |
| 2024-04-10 |
1.2551 USDT |
97,590.6187 OSMO |
1.2703 USDT |
1.2241 USDT |
1.2777 USDT |
1.2562 USDT |
| 2024-04-09 |
1.3112 USDT |
78,141.9823 OSMO |
1.3478 USDT |
1.2676 USDT |
1.3500 USDT |
1.2774 USDT |
| 2024-04-08 |
1.3430 USDT |
68,724.1011 OSMO |
1.3153 USDT |
1.3014 USDT |
1.3600 USDT |
1.3571 USDT |
| 2024-04-07 |
1.3160 USDT |
110,227.5932 OSMO |
1.3107 USDT |
1.3070 USDT |
1.3308 USDT |
1.3117 USDT |
| 2024-04-06 |
1.2964 USDT |
51,539.3182 OSMO |
1.2832 USDT |
1.2808 USDT |
1.3138 USDT |
1.3134 USDT |
| 2024-04-05 |
1.2833 USDT |
107,080.4302 OSMO |
1.3088 USDT |
1.2577 USDT |
1.3148 USDT |
1.2869 USDT |
| 2024-04-04 |
1.2780 USDT |
83,488.2012 OSMO |
1.2576 USDT |
1.2317 USDT |
1.3410 USDT |
1.3293 USDT |
| 2024-04-03 |
1.2665 USDT |
83,678.3704 OSMO |
1.2499 USDT |
1.2256 USDT |
1.2854 USDT |
1.2581 USDT |
| 2024-04-02 |
1.2520 USDT |
85,761.0690 OSMO |
1.3070 USDT |
1.2218 USDT |
1.3078 USDT |
1.2543 USDT |
| 2024-04-01 |
1.3351 USDT |
141,541.6776 OSMO |
1.3853 USDT |
1.2856 USDT |
1.3912 USDT |
1.3069 USDT |
| 2024-03-31 |
1.3792 USDT |
86,573.3679 OSMO |
1.3723 USDT |
1.3697 USDT |
1.3871 USDT |
1.3758 USDT |
| 2024-03-30 |
1.3877 USDT |
109,736.7306 OSMO |
1.3912 USDT |
1.3679 USDT |
1.4000 USDT |
1.3821 USDT |
| 2024-03-29 |
1.3723 USDT |
100,969.1720 OSMO |
1.3609 USDT |
1.3489 USDT |
1.3972 USDT |
1.3926 USDT |
| 2024-03-28 |
1.3628 USDT |
134,611.5079 OSMO |
1.3619 USDT |
1.3415 USDT |
1.3813 USDT |
1.3686 USDT |
| 2024-03-27 |
1.3538 USDT |
168,141.0846 OSMO |
1.3428 USDT |
1.3228 USDT |
1.3839 USDT |
1.3636 USDT |
| 2024-03-26 |
1.3538 USDT |
253,531.9089 OSMO |
1.3568 USDT |
1.3310 USDT |
1.3935 USDT |
1.3441 USDT |
| 2024-03-25 |
1.3305 USDT |
243,635.4682 OSMO |
1.3146 USDT |
1.3035 USDT |
1.3731 USDT |
1.3578 USDT |
| 2024-03-24 |
1.2813 USDT |
139,126.4977 OSMO |
1.2783 USDT |
1.2623 USDT |
1.3094 USDT |
1.3084 USDT |
| 2024-03-23 |
1.2961 USDT |
115,492.8899 OSMO |
1.2889 USDT |
1.2731 USDT |
1.3132 USDT |
1.2943 USDT |
| 2024-03-22 |
1.3038 USDT |
134,797.2313 OSMO |
1.3314 USDT |
1.2600 USDT |
1.3435 USDT |
1.2604 USDT |
| 2024-03-21 |
1.3553 USDT |
250,729.7644 OSMO |
1.3550 USDT |
1.3237 USDT |
1.3776 USDT |
1.3392 USDT |
| 2024-03-20 |
1.2711 USDT |
243,691.3470 OSMO |
1.2524 USDT |
1.2128 USDT |
1.3212 USDT |
1.3128 USDT |
| 2024-03-19 |
1.2714 USDT |
444,471.3535 OSMO |
1.3207 USDT |
1.2014 USDT |
1.3320 USDT |
1.2623 USDT |
| 2024-03-18 |
1.3732 USDT |
359,900.0922 OSMO |
1.4195 USDT |
1.3251 USDT |
1.4262 USDT |
1.3370 USDT |