Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
1.3901 USDT |
279,050.0419 OSMO |
1.3845 USDT |
1.3080 USDT |
1.4241 USDT |
1.4235 USDT |
| 2024-03-16 |
1.4442 USDT |
217,216.0374 OSMO |
1.4975 USDT |
1.3608 USDT |
1.5117 USDT |
1.3645 USDT |
| 2024-03-15 |
1.4862 USDT |
274,247.1099 OSMO |
1.5956 USDT |
1.4322 USDT |
1.6026 USDT |
1.4551 USDT |
| 2024-03-14 |
1.6312 USDT |
385,826.0204 OSMO |
1.6533 USDT |
1.5616 USDT |
1.7853 USDT |
1.5737 USDT |
| 2024-03-13 |
1.6302 USDT |
234,571.7896 OSMO |
1.6246 USDT |
1.5987 USDT |
1.6500 USDT |
1.6500 USDT |
| 2024-03-12 |
1.6400 USDT |
294,335.2357 OSMO |
1.6625 USDT |
1.5728 USDT |
1.6964 USDT |
1.6288 USDT |
| 2024-03-11 |
1.6442 USDT |
280,202.5900 OSMO |
1.6173 USDT |
1.5792 USDT |
1.6672 USDT |
1.6525 USDT |
| 2024-03-10 |
1.6344 USDT |
215,314.3424 OSMO |
1.6532 USDT |
1.6000 USDT |
1.6608 USDT |
1.6047 USDT |
| 2024-03-09 |
1.6590 USDT |
230,902.9177 OSMO |
1.6522 USDT |
1.6370 USDT |
1.6840 USDT |
1.6574 USDT |
| 2024-03-08 |
1.6819 USDT |
515,770.3666 OSMO |
1.7438 USDT |
1.6300 USDT |
1.7486 USDT |
1.6517 USDT |
| 2024-03-07 |
1.7571 USDT |
602,940.5062 OSMO |
1.7769 USDT |
1.7100 USDT |
1.8382 USDT |
1.7323 USDT |
| 2024-03-06 |
1.5818 USDT |
263,382.3040 OSMO |
1.5362 USDT |
1.5001 USDT |
1.6371 USDT |
1.6359 USDT |
| 2024-03-05 |
1.5780 USDT |
484,606.2502 OSMO |
1.6018 USDT |
1.4550 USDT |
1.6089 USDT |
1.4770 USDT |
| 2024-03-04 |
1.6026 USDT |
175,296.3503 OSMO |
1.6042 USDT |
1.5781 USDT |
1.6251 USDT |
1.5995 USDT |
| 2024-03-03 |
1.5965 USDT |
123,691.5565 OSMO |
1.6118 USDT |
1.5608 USDT |
1.6255 USDT |
1.6048 USDT |
| 2024-03-02 |
1.6026 USDT |
121,973.7311 OSMO |
1.6034 USDT |
1.5878 USDT |
1.6157 USDT |
1.6077 USDT |
| 2024-03-01 |
1.5940 USDT |
117,966.1901 OSMO |
1.5795 USDT |
1.5770 USDT |
1.6104 USDT |
1.6057 USDT |
| 2024-02-29 |
1.6231 USDT |
157,390.6226 OSMO |
1.5966 USDT |
1.5778 USDT |
1.6568 USDT |
1.5820 USDT |
| 2024-02-28 |
1.6088 USDT |
124,470.8698 OSMO |
1.6064 USDT |
1.5419 USDT |
1.6500 USDT |
1.5733 USDT |