Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.6441 USDT |
239,077.7609 OSMO |
1.6218 USDT |
1.6036 USDT |
1.6600 USDT |
1.6181 USDT |
| 2024-02-26 |
1.5870 USDT |
96,909.5753 OSMO |
1.5814 USDT |
1.5503 USDT |
1.6216 USDT |
1.6112 USDT |
| 2024-02-25 |
1.5845 USDT |
68,956.0760 OSMO |
1.5856 USDT |
1.5723 USDT |
1.5965 USDT |
1.5847 USDT |
| 2024-02-24 |
1.5680 USDT |
75,675.1589 OSMO |
1.5313 USDT |
1.5167 USDT |
1.5888 USDT |
1.5874 USDT |
| 2024-02-23 |
1.5385 USDT |
122,498.2020 OSMO |
1.5376 USDT |
1.5151 USDT |
1.5649 USDT |
1.5396 USDT |
| 2024-02-22 |
1.5495 USDT |
110,435.6592 OSMO |
1.5542 USDT |
1.5183 USDT |
1.5714 USDT |
1.5417 USDT |
| 2024-02-21 |
1.5600 USDT |
222,925.4728 OSMO |
1.6024 USDT |
1.5291 USDT |
1.6057 USDT |
1.5552 USDT |
| 2024-02-20 |
1.6089 USDT |
430,858.5691 OSMO |
1.6427 USDT |
1.5603 USDT |
1.6446 USDT |
1.6163 USDT |
| 2024-02-19 |
1.6263 USDT |
493,337.9437 OSMO |
1.6301 USDT |
1.6105 USDT |
1.6411 USDT |
1.6384 USDT |
| 2024-02-18 |
1.6175 USDT |
336,456.8477 OSMO |
1.6044 USDT |
1.5901 USDT |
1.6377 USDT |
1.6362 USDT |
| 2024-02-17 |
1.5972 USDT |
232,266.5591 OSMO |
1.6040 USDT |
1.5646 USDT |
1.6209 USDT |
1.6028 USDT |
| 2024-02-16 |
1.6024 USDT |
326,923.0417 OSMO |
1.6062 USDT |
1.5705 USDT |
1.6206 USDT |
1.5946 USDT |
| 2024-02-15 |
1.6399 USDT |
412,612.5490 OSMO |
1.6629 USDT |
1.6026 USDT |
1.6759 USDT |
1.6193 USDT |
| 2024-02-14 |
1.6541 USDT |
346,832.9129 OSMO |
1.6411 USDT |
1.6214 USDT |
1.6767 USDT |
1.6582 USDT |
| 2024-02-13 |
1.6412 USDT |
514,373.7067 OSMO |
1.6452 USDT |
1.6073 USDT |
1.6955 USDT |
1.6387 USDT |
| 2024-02-12 |
1.6284 USDT |
339,519.8101 OSMO |
1.6353 USDT |
1.5860 USDT |
1.6705 USDT |
1.6580 USDT |
| 2024-02-11 |
1.6663 USDT |
229,101.6132 OSMO |
1.6674 USDT |
1.6309 USDT |
1.6875 USDT |
1.6390 USDT |
| 2024-02-10 |
1.6850 USDT |
298,909.2410 OSMO |
1.6719 USDT |
1.6670 USDT |
1.7904 USDT |
1.6803 USDT |
| 2024-02-09 |
1.6723 USDT |
406,312.1035 OSMO |
1.6632 USDT |
1.6525 USDT |
1.7064 USDT |
1.6875 USDT |
| 2024-02-08 |
1.6575 USDT |
395,815.9259 OSMO |
1.6456 USDT |
1.6451 USDT |
1.6729 USDT |
1.6639 USDT |
| 2024-02-07 |
1.5931 USDT |
311,532.2125 OSMO |
1.5663 USDT |
1.5647 USDT |
1.6376 USDT |
1.6339 USDT |
| 2024-02-06 |
1.5618 USDT |
328,836.8526 OSMO |
1.5565 USDT |
1.5385 USDT |
1.5751 USDT |
1.5681 USDT |
| 2024-02-05 |
1.5647 USDT |
170,367.7885 OSMO |
1.5577 USDT |
1.5407 USDT |
1.5841 USDT |
1.5482 USDT |
| 2024-02-04 |
1.5712 USDT |
169,746.6001 OSMO |
1.5931 USDT |
1.5506 USDT |
1.5937 USDT |
1.5684 USDT |
| 2024-02-03 |
1.6177 USDT |
141,942.3047 OSMO |
1.6196 USDT |
1.6035 USDT |
1.6260 USDT |
1.6090 USDT |
| 2024-02-02 |
1.6241 USDT |
185,633.3871 OSMO |
1.6163 USDT |
1.6050 USDT |
1.6549 USDT |
1.6196 USDT |
| 2024-02-01 |
1.6029 USDT |
153,271.9155 OSMO |
1.6004 USDT |
1.5712 USDT |
1.6276 USDT |
1.6220 USDT |
| 2024-01-31 |
1.6306 USDT |
302,030.7228 OSMO |
1.6745 USDT |
1.5742 USDT |
1.6745 USDT |
1.5980 USDT |
| 2024-01-30 |
1.6890 USDT |
228,476.3855 OSMO |
1.6578 USDT |
1.6481 USDT |
1.7174 USDT |
1.7093 USDT |
| 2024-01-29 |
1.6232 USDT |
183,472.2515 OSMO |
1.5888 USDT |
1.5842 USDT |
1.6521 USDT |
1.6458 USDT |
| 2024-01-28 |
1.5921 USDT |
119,778.3932 OSMO |
1.5769 USDT |
1.5717 USDT |
1.6068 USDT |
1.5966 USDT |
| 2024-01-27 |
1.5607 USDT |
106,598.5834 OSMO |
1.5355 USDT |
1.5302 USDT |
1.5971 USDT |
1.5765 USDT |
| 2024-01-26 |
1.5009 USDT |
106,048.9604 OSMO |
1.4367 USDT |
1.4306 USDT |
1.5495 USDT |
1.5342 USDT |
| 2024-01-25 |
1.4362 USDT |
87,893.0567 OSMO |
1.4621 USDT |
1.4096 USDT |
1.4628 USDT |
1.4379 USDT |
| 2024-01-24 |
1.4613 USDT |
203,022.9014 OSMO |
1.4484 USDT |
1.4256 USDT |
1.5255 USDT |
1.4460 USDT |
| 2024-01-23 |
1.4026 USDT |
180,557.6127 OSMO |
1.4361 USDT |
1.3469 USDT |
1.4602 USDT |
1.4015 USDT |
| 2024-01-22 |
1.5015 USDT |
158,590.1879 OSMO |
1.5690 USDT |
1.4302 USDT |
1.5725 USDT |
1.4394 USDT |
| 2024-01-21 |
1.5975 USDT |
160,727.8328 OSMO |
1.6174 USDT |
1.5809 USDT |
1.6238 USDT |
1.5890 USDT |
| 2024-01-20 |
1.6109 USDT |
78,877.3107 OSMO |
1.6356 USDT |
1.5944 USDT |
1.6395 USDT |
1.6135 USDT |
| 2024-01-19 |
1.6108 USDT |
102,966.1072 OSMO |
1.6380 USDT |
1.5600 USDT |
1.6526 USDT |
1.6108 USDT |
| 2024-01-18 |
1.6871 USDT |
183,494.4093 OSMO |
1.7516 USDT |
1.6183 USDT |
1.7681 USDT |
1.6342 USDT |
| 2024-01-17 |
1.7692 USDT |
76,788.6558 OSMO |
1.7929 USDT |
1.7497 USDT |
1.8106 USDT |
1.7600 USDT |
| 2024-01-16 |
1.7957 USDT |
89,150.8510 OSMO |
1.7644 USDT |
1.7574 USDT |
1.8955 USDT |
1.7957 USDT |
| 2024-01-15 |
1.7748 USDT |
181,323.1266 OSMO |
1.7588 USDT |
1.7446 USDT |
1.8245 USDT |
1.7625 USDT |
| 2024-01-14 |
1.7927 USDT |
80,875.2835 OSMO |
1.7917 USDT |
1.7639 USDT |
1.8188 USDT |
1.7934 USDT |
| 2024-01-13 |
1.7662 USDT |
156,969.8326 OSMO |
1.7480 USDT |
1.7035 USDT |
1.8253 USDT |
1.7920 USDT |
| 2024-01-12 |
1.8237 USDT |
276,577.5555 OSMO |
1.8957 USDT |
1.6100 USDT |
1.9076 USDT |
1.7723 USDT |
| 2024-01-11 |
1.8915 USDT |
329,632.2547 OSMO |
1.8741 USDT |
1.8344 USDT |
1.9571 USDT |
1.8746 USDT |
| 2024-01-10 |
1.7690 USDT |
212,512.8069 OSMO |
1.7606 USDT |
1.7356 USDT |
1.8180 USDT |
1.8135 USDT |
| 2024-01-09 |
1.8313 USDT |
303,487.3636 OSMO |
1.8911 USDT |
1.7448 USDT |
1.9469 USDT |
1.7700 USDT |