Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
1.7840 USDT |
364,743.6438 OSMO |
1.7831 USDT |
1.6827 USDT |
1.9000 USDT |
1.8789 USDT |
| 2024-01-07 |
1.8045 USDT |
229,865.5019 OSMO |
1.7864 USDT |
1.7741 USDT |
1.8486 USDT |
1.8054 USDT |
| 2024-01-06 |
1.7781 USDT |
414,307.5821 OSMO |
1.7973 USDT |
1.7085 USDT |
1.8916 USDT |
1.7827 USDT |
| 2024-01-05 |
1.8631 USDT |
844,581.0592 OSMO |
2.0642 USDT |
1.7042 USDT |
2.2360 USDT |
1.7550 USDT |
| 2024-01-04 |
1.6952 USDT |
1,115,243.1207 OSMO |
1.5169 USDT |
1.5030 USDT |
1.9123 USDT |
1.8713 USDT |
| 2024-01-03 |
1.5297 USDT |
413,712.8711 OSMO |
1.5790 USDT |
1.4397 USDT |
1.6506 USDT |
1.5179 USDT |
| 2024-01-02 |
1.5892 USDT |
211,616.4500 OSMO |
1.5660 USDT |
1.5564 USDT |
1.6453 USDT |
1.5759 USDT |
| 2024-01-01 |
1.5320 USDT |
93,311.4789 OSMO |
1.5171 USDT |
1.4991 USDT |
1.5990 USDT |
1.5533 USDT |
| 2023-12-31 |
1.5363 USDT |
133,159.6914 OSMO |
1.5213 USDT |
1.5071 USDT |
1.5679 USDT |
1.5084 USDT |
| 2023-12-30 |
1.5232 USDT |
161,850.2301 OSMO |
1.5496 USDT |
1.4832 USDT |
1.5572 USDT |
1.5248 USDT |
| 2023-12-29 |
1.5876 USDT |
214,610.8378 OSMO |
1.6345 USDT |
1.5294 USDT |
1.6428 USDT |
1.5468 USDT |
| 2023-12-28 |
1.6831 USDT |
210,178.1846 OSMO |
1.7696 USDT |
1.6128 USDT |
1.8198 USDT |
1.6321 USDT |
| 2023-12-27 |
1.6649 USDT |
407,866.3868 OSMO |
1.7156 USDT |
1.6352 USDT |
1.7391 USDT |
1.7200 USDT |
| 2023-12-26 |
1.8368 USDT |
2,133,754.0588 OSMO |
1.5433 USDT |
1.5310 USDT |
2.1672 USDT |
1.6753 USDT |
| 2023-12-25 |
1.5527 USDT |
323,594.4655 OSMO |
1.5346 USDT |
1.4320 USDT |
1.6363 USDT |
1.5516 USDT |
| 2023-12-24 |
1.5480 USDT |
346,686.1946 OSMO |
1.4998 USDT |
1.4878 USDT |
1.6046 USDT |
1.5299 USDT |
| 2023-12-23 |
1.4918 USDT |
161,278.6696 OSMO |
1.5160 USDT |
1.4598 USDT |
1.5309 USDT |
1.4941 USDT |
| 2023-12-22 |
1.5111 USDT |
237,014.4474 OSMO |
1.5121 USDT |
1.4927 USDT |
1.5499 USDT |
1.5064 USDT |
| 2023-12-21 |
1.4599 USDT |
371,714.0086 OSMO |
1.4228 USDT |
1.3900 USDT |
1.5546 USDT |
1.5201 USDT |
| 2023-12-20 |
1.4116 USDT |
241,741.9403 OSMO |
1.3327 USDT |
1.2801 USDT |
1.4752 USDT |
1.4196 USDT |
| 2023-12-19 |
1.4063 USDT |
302,872.7348 OSMO |
1.5184 USDT |
1.3000 USDT |
1.5799 USDT |
1.3266 USDT |
| 2023-12-18 |
1.3147 USDT |
793,162.7047 OSMO |
1.3683 USDT |
1.2113 USDT |
1.5226 USDT |
1.4804 USDT |
| 2023-12-17 |
1.4722 USDT |
415,573.9261 OSMO |
1.5648 USDT |
1.3671 USDT |
1.5737 USDT |
1.4008 USDT |
| 2023-12-16 |
1.4983 USDT |
563,217.4087 OSMO |
1.3611 USDT |
1.3329 USDT |
1.6232 USDT |
1.5441 USDT |
| 2023-12-15 |
1.3280 USDT |
677,689.2271 OSMO |
1.2501 USDT |
1.2258 USDT |
1.4900 USDT |
1.4070 USDT |
| 2023-12-14 |
1.1725 USDT |
480,046.8374 OSMO |
1.0930 USDT |
1.0774 USDT |
1.2930 USDT |
1.2211 USDT |
| 2023-12-13 |
1.0385 USDT |
341,335.3417 OSMO |
1.0839 USDT |
0.9911 USDT |
1.1066 USDT |
1.0730 USDT |
| 2023-12-12 |
1.0152 USDT |
947,318.1425 OSMO |
0.8546 USDT |
0.8520 USDT |
1.1553 USDT |
1.0694 USDT |
| 2023-12-11 |
0.8215 USDT |
219,273.7306 OSMO |
0.8420 USDT |
0.7906 USDT |
0.8717 USDT |
0.8374 USDT |
| 2023-12-10 |
0.8098 USDT |
120,831.9725 OSMO |
0.7920 USDT |
0.7842 USDT |
0.8533 USDT |
0.8293 USDT |
| 2023-12-09 |
0.8101 USDT |
137,391.6111 OSMO |
0.7896 USDT |
0.7834 USDT |
0.8380 USDT |
0.8029 USDT |