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