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