Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7879 USDT |
114,209.9472 OSMO |
0.7587 USDT |
0.7570 USDT |
0.8500 USDT |
0.7875 USDT |
| 2023-12-07 |
0.7465 USDT |
142,126.0061 OSMO |
0.7391 USDT |
0.7361 USDT |
0.7690 USDT |
0.7690 USDT |
| 2023-12-06 |
0.7606 USDT |
73,996.3046 OSMO |
0.7662 USDT |
0.7423 USDT |
0.7739 USDT |
0.7615 USDT |
| 2023-12-05 |
0.7346 USDT |
85,616.8142 OSMO |
0.7355 USDT |
0.7136 USDT |
0.7637 USDT |
0.7558 USDT |
| 2023-12-04 |
0.7411 USDT |
112,206.9766 OSMO |
0.7299 USDT |
0.7193 USDT |
0.7667 USDT |
0.7376 USDT |
| 2023-12-03 |
0.7153 USDT |
113,947.7357 OSMO |
0.7107 USDT |
0.7033 USDT |
0.7643 USDT |
0.7294 USDT |
| 2023-12-02 |
0.7043 USDT |
133,788.4760 OSMO |
0.6930 USDT |
0.6902 USDT |
0.7548 USDT |
0.7148 USDT |
| 2023-12-01 |
0.6978 USDT |
91,093.1964 OSMO |
0.6950 USDT |
0.6867 USDT |
0.7301 USDT |
0.6943 USDT |
| 2023-11-30 |
0.7126 USDT |
111,064.8221 OSMO |
0.7004 USDT |
0.6917 USDT |
0.7326 USDT |
0.6939 USDT |
| 2023-11-29 |
0.6751 USDT |
221,214.5178 OSMO |
0.6451 USDT |
0.6435 USDT |
0.7103 USDT |
0.7006 USDT |
| 2023-11-28 |
0.6333 USDT |
83,730.6011 OSMO |
0.6434 USDT |
0.6194 USDT |
0.6506 USDT |
0.6466 USDT |
| 2023-11-27 |
0.6564 USDT |
166,898.3093 OSMO |
0.6794 USDT |
0.6304 USDT |
0.6794 USDT |
0.6304 USDT |
| 2023-11-26 |
0.6693 USDT |
244,956.4511 OSMO |
0.6713 USDT |
0.6517 USDT |
0.6870 USDT |
0.6758 USDT |
| 2023-11-25 |
0.6519 USDT |
111,040.0649 OSMO |
0.6467 USDT |
0.6426 USDT |
0.6914 USDT |
0.6682 USDT |
| 2023-11-24 |
0.6482 USDT |
182,888.3829 OSMO |
0.6343 USDT |
0.6313 USDT |
0.6602 USDT |
0.6495 USDT |
| 2023-11-23 |
0.6357 USDT |
106,025.2947 OSMO |
0.6356 USDT |
0.6275 USDT |
0.6462 USDT |
0.6315 USDT |
| 2023-11-22 |
0.6172 USDT |
106,718.4528 OSMO |
0.5906 USDT |
0.5906 USDT |
0.6369 USDT |
0.6356 USDT |
| 2023-11-21 |
0.6279 USDT |
240,449.3032 OSMO |
0.6467 USDT |
0.6014 USDT |
0.6743 USDT |
0.6158 USDT |
| 2023-11-20 |
0.6700 USDT |
162,995.1882 OSMO |
0.6732 USDT |
0.6472 USDT |
0.6825 USDT |
0.6475 USDT |
| 2023-11-19 |
0.6723 USDT |
120,917.8210 OSMO |
0.6839 USDT |
0.6588 USDT |
0.6887 USDT |
0.6690 USDT |
| 2023-11-18 |
0.6903 USDT |
257,875.4781 OSMO |
0.6633 USDT |
0.6320 USDT |
0.8310 USDT |
0.6839 USDT |
| 2023-11-17 |
0.6812 USDT |
125,447.5837 OSMO |
0.6723 USDT |
0.6400 USDT |
0.7209 USDT |
0.6530 USDT |
| 2023-11-16 |
0.6927 USDT |
226,286.8326 OSMO |
0.6859 USDT |
0.6566 USDT |
0.7750 USDT |
0.6752 USDT |
| 2023-11-15 |
0.6486 USDT |
243,933.0838 OSMO |
0.6107 USDT |
0.6012 USDT |
0.6874 USDT |
0.6828 USDT |
| 2023-11-14 |
0.6235 USDT |
147,613.0382 OSMO |
0.6316 USDT |
0.5972 USDT |
0.6434 USDT |
0.6089 USDT |
| 2023-11-13 |
0.6645 USDT |
485,515.6015 OSMO |
0.6244 USDT |
0.6206 USDT |
0.7143 USDT |
0.6767 USDT |
| 2023-11-12 |
0.6300 USDT |
226,391.5209 OSMO |
0.6352 USDT |
0.6148 USDT |
0.6573 USDT |
0.6315 USDT |
| 2023-11-11 |
0.6037 USDT |
938,098.9817 OSMO |
0.5515 USDT |
0.5456 USDT |
0.7101 USDT |
0.6320 USDT |
| 2023-11-10 |
0.5372 USDT |
178,235.0918 OSMO |
0.5288 USDT |
0.5226 USDT |
0.5533 USDT |
0.5451 USDT |
| 2023-11-09 |
0.5275 USDT |
235,591.4020 OSMO |
0.5260 USDT |
0.5034 USDT |
0.5409 USDT |
0.5267 USDT |
| 2023-11-08 |
0.5176 USDT |
200,399.6485 OSMO |
0.5065 USDT |
0.5041 USDT |
0.5284 USDT |
0.5222 USDT |
| 2023-11-07 |
0.5145 USDT |
364,285.4517 OSMO |
0.5376 USDT |
0.4943 USDT |
0.5385 USDT |
0.5071 USDT |
| 2023-11-06 |
0.5260 USDT |
504,852.1702 OSMO |
0.4875 USDT |
0.4829 USDT |
0.5643 USDT |
0.5401 USDT |
| 2023-11-05 |
0.4747 USDT |
391,107.2740 OSMO |
0.4505 USDT |
0.4467 USDT |
0.5043 USDT |
0.4871 USDT |
| 2023-11-04 |
0.4390 USDT |
232,537.5154 OSMO |
0.4380 USDT |
0.4301 USDT |
0.4526 USDT |
0.4425 USDT |
| 2023-11-03 |
0.4461 USDT |
687,009.1896 OSMO |
0.4853 USDT |
0.4081 USDT |
0.4900 USDT |
0.4376 USDT |
| 2023-11-02 |
0.5157 USDT |
1,098,849.7662 OSMO |
0.3566 USDT |
0.3547 USDT |
0.7900 USDT |
0.4500 USDT |
| 2023-11-01 |
0.3479 USDT |
404,220.9853 OSMO |
0.3612 USDT |
0.3264 USDT |
0.3735 USDT |
0.3566 USDT |
| 2023-10-31 |
0.3684 USDT |
994,144.0083 OSMO |
0.3705 USDT |
0.3430 USDT |
0.3999 USDT |
0.3604 USDT |
| 2023-10-30 |
0.3344 USDT |
856,253.0234 OSMO |
0.3042 USDT |
0.2984 USDT |
0.3678 USDT |
0.3628 USDT |
| 2023-10-29 |
0.2921 USDT |
276,079.3690 OSMO |
0.2876 USDT |
0.2840 USDT |
0.3008 USDT |
0.2999 USDT |
| 2023-10-28 |
0.2841 USDT |
210,041.9959 OSMO |
0.2764 USDT |
0.2761 USDT |
0.2958 USDT |
0.2866 USDT |
| 2023-10-27 |
0.2747 USDT |
131,420.2182 OSMO |
0.2739 USDT |
0.2699 USDT |
0.2871 USDT |
0.2763 USDT |
| 2023-10-26 |
0.2746 USDT |
299,856.7139 OSMO |
0.2690 USDT |
0.2675 USDT |
0.2822 USDT |
0.2709 USDT |
| 2023-10-25 |
0.2628 USDT |
214,037.1242 OSMO |
0.2573 USDT |
0.2551 USDT |
0.2774 USDT |
0.2667 USDT |
| 2023-10-24 |
0.2568 USDT |
340,513.4444 OSMO |
0.2530 USDT |
0.2500 USDT |
0.2664 USDT |
0.2560 USDT |
| 2023-10-23 |
0.2456 USDT |
257,595.3360 OSMO |
0.2401 USDT |
0.2391 USDT |
0.2535 USDT |
0.2512 USDT |
| 2023-10-22 |
0.2390 USDT |
59,303.1003 OSMO |
0.2401 USDT |
0.2359 USDT |
0.2489 USDT |
0.2381 USDT |
| 2023-10-21 |
0.2356 USDT |
121,816.1195 OSMO |
0.2311 USDT |
0.2292 USDT |
0.2421 USDT |
0.2391 USDT |
| 2023-10-20 |
0.2313 USDT |
81,261.8222 OSMO |
0.2263 USDT |
0.2260 USDT |
0.2464 USDT |
0.2305 USDT |