Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.2274 USDT |
103,854.9834 OSMO |
0.2348 USDT |
0.2245 USDT |
0.2348 USDT |
0.2252 USDT |
| 2023-10-18 |
0.2381 USDT |
126,581.2653 OSMO |
0.2414 USDT |
0.2348 USDT |
0.2458 USDT |
0.2348 USDT |
| 2023-10-17 |
0.2476 USDT |
67,098.5320 OSMO |
0.2521 USDT |
0.2406 USDT |
0.2551 USDT |
0.2420 USDT |
| 2023-10-16 |
0.2555 USDT |
233,637.5101 OSMO |
0.2590 USDT |
0.2480 USDT |
0.2690 USDT |
0.2523 USDT |
| 2023-10-15 |
0.2766 USDT |
403,124.0104 OSMO |
0.2513 USDT |
0.2477 USDT |
0.3287 USDT |
0.2604 USDT |
| 2023-10-14 |
0.2517 USDT |
61,501.0844 OSMO |
0.2509 USDT |
0.2492 USDT |
0.2611 USDT |
0.2496 USDT |
| 2023-10-13 |
0.2502 USDT |
68,271.8068 OSMO |
0.2506 USDT |
0.2481 USDT |
0.2544 USDT |
0.2513 USDT |
| 2023-10-12 |
0.2541 USDT |
77,623.4315 OSMO |
0.2615 USDT |
0.2476 USDT |
0.2700 USDT |
0.2499 USDT |
| 2023-10-11 |
0.2649 USDT |
33,807.3850 OSMO |
0.2684 USDT |
0.2613 USDT |
0.2696 USDT |
0.2626 USDT |
| 2023-10-10 |
0.2894 USDT |
281,230.3398 OSMO |
0.2712 USDT |
0.2667 USDT |
0.3136 USDT |
0.2667 USDT |
| 2023-10-09 |
0.2754 USDT |
67,833.7239 OSMO |
0.2852 USDT |
0.2661 USDT |
0.2854 USDT |
0.2700 USDT |
| 2023-10-08 |
0.2875 USDT |
57,901.2928 OSMO |
0.2968 USDT |
0.2845 USDT |
0.2973 USDT |
0.2846 USDT |
| 2023-10-07 |
0.2978 USDT |
159,812.2344 OSMO |
0.2978 USDT |
0.2936 USDT |
0.3021 USDT |
0.2959 USDT |
| 2023-10-06 |
0.2968 USDT |
32,572.3331 OSMO |
0.2949 USDT |
0.2937 USDT |
0.3065 USDT |
0.2979 USDT |
| 2023-10-05 |
0.2980 USDT |
39,752.2630 OSMO |
0.3013 USDT |
0.2935 USDT |
0.3013 USDT |
0.2935 USDT |
| 2023-10-04 |
0.3018 USDT |
44,099.6504 OSMO |
0.3057 USDT |
0.2996 USDT |
0.3063 USDT |
0.3003 USDT |
| 2023-10-03 |
0.3079 USDT |
41,678.3691 OSMO |
0.3084 USDT |
0.3042 USDT |
0.3113 USDT |
0.3047 USDT |
| 2023-10-02 |
0.3151 USDT |
46,975.6864 OSMO |
0.3210 USDT |
0.3056 USDT |
0.3223 USDT |
0.3076 USDT |
| 2023-10-01 |
0.3152 USDT |
21,248.1150 OSMO |
0.3128 USDT |
0.3117 USDT |
0.3174 USDT |
0.3151 USDT |
| 2023-09-30 |
0.3153 USDT |
48,375.9277 OSMO |
0.3116 USDT |
0.3109 USDT |
0.3270 USDT |
0.3134 USDT |
| 2023-09-29 |
0.3121 USDT |
27,875.9514 OSMO |
0.3130 USDT |
0.3102 USDT |
0.3145 USDT |
0.3119 USDT |
| 2023-09-28 |
0.3118 USDT |
41,089.7180 OSMO |
0.3063 USDT |
0.3057 USDT |
0.3199 USDT |
0.3114 USDT |
| 2023-09-27 |
0.3151 USDT |
22,973.0105 OSMO |
0.3163 USDT |
0.3069 USDT |
0.3203 USDT |
0.3069 USDT |
| 2023-09-26 |
0.3171 USDT |
26,040.4760 OSMO |
0.3183 USDT |
0.3140 USDT |
0.3194 USDT |
0.3148 USDT |
| 2023-09-25 |
0.3183 USDT |
38,247.2415 OSMO |
0.3192 USDT |
0.3158 USDT |
0.3212 USDT |
0.3177 USDT |
| 2023-09-24 |
0.3207 USDT |
59,150.0931 OSMO |
0.3242 USDT |
0.3180 USDT |
0.3276 USDT |
0.3233 USDT |
| 2023-09-23 |
0.3253 USDT |
10,406.2247 OSMO |
0.3286 USDT |
0.3227 USDT |
0.3286 USDT |
0.3248 USDT |
| 2023-09-22 |
0.3256 USDT |
22,605.1737 OSMO |
0.3296 USDT |
0.3228 USDT |
0.3329 USDT |
0.3239 USDT |
| 2023-09-21 |
0.3330 USDT |
29,080.9050 OSMO |
0.3337 USDT |
0.3273 USDT |
0.3369 USDT |
0.3276 USDT |
| 2023-09-20 |
0.3352 USDT |
18,889.9352 OSMO |
0.3411 USDT |
0.3320 USDT |
0.3417 USDT |
0.3339 USDT |
| 2023-09-19 |
0.3381 USDT |
12,843.7401 OSMO |
0.3380 USDT |
0.3342 USDT |
0.3421 USDT |
0.3411 USDT |
| 2023-09-18 |
0.3393 USDT |
68,628.5742 OSMO |
0.3329 USDT |
0.3277 USDT |
0.3451 USDT |
0.3361 USDT |
| 2023-09-17 |
0.3345 USDT |
19,255.7339 OSMO |
0.3380 USDT |
0.3296 USDT |
0.3390 USDT |
0.3296 USDT |
| 2023-09-16 |
0.3366 USDT |
28,806.9689 OSMO |
0.3337 USDT |
0.3322 USDT |
0.3391 USDT |
0.3370 USDT |
| 2023-09-15 |
0.3292 USDT |
31,277.6271 OSMO |
0.3310 USDT |
0.3256 USDT |
0.3349 USDT |
0.3275 USDT |
| 2023-09-14 |
0.3331 USDT |
47,707.1481 OSMO |
0.3260 USDT |
0.3260 USDT |
0.3537 USDT |
0.3291 USDT |
| 2023-09-13 |
0.3259 USDT |
45,910.3631 OSMO |
0.3252 USDT |
0.3216 USDT |
0.3333 USDT |
0.3247 USDT |
| 2023-09-12 |
0.3253 USDT |
35,478.4392 OSMO |
0.3187 USDT |
0.3187 USDT |
0.3299 USDT |
0.3249 USDT |
| 2023-09-11 |
0.3290 USDT |
26,239.3966 OSMO |
0.3357 USDT |
0.3185 USDT |
0.3369 USDT |
0.3193 USDT |
| 2023-09-10 |
0.3395 USDT |
16,907.4835 OSMO |
0.3476 USDT |
0.3339 USDT |
0.3486 USDT |
0.3385 USDT |
| 2023-09-09 |
0.3502 USDT |
17,901.1650 OSMO |
0.3509 USDT |
0.3478 USDT |
0.3521 USDT |
0.3486 USDT |
| 2023-09-08 |
0.3499 USDT |
26,512.8882 OSMO |
0.3582 USDT |
0.3455 USDT |
0.3601 USDT |
0.3511 USDT |
| 2023-09-07 |
0.3617 USDT |
60,761.9060 OSMO |
0.3610 USDT |
0.3556 USDT |
0.3671 USDT |
0.3603 USDT |
| 2023-09-06 |
0.3582 USDT |
35,038.8630 OSMO |
0.3609 USDT |
0.3533 USDT |
0.3658 USDT |
0.3580 USDT |
| 2023-09-05 |
0.3560 USDT |
35,831.2312 OSMO |
0.3544 USDT |
0.3517 USDT |
0.3598 USDT |
0.3575 USDT |
| 2023-09-04 |
0.3563 USDT |
18,522.0738 OSMO |
0.3583 USDT |
0.3531 USDT |
0.3600 USDT |
0.3545 USDT |
| 2023-09-03 |
0.3566 USDT |
50,462.8922 OSMO |
0.3568 USDT |
0.3539 USDT |
0.3596 USDT |
0.3562 USDT |
| 2023-09-02 |
0.3523 USDT |
54,586.4196 OSMO |
0.3526 USDT |
0.3492 USDT |
0.3575 USDT |
0.3546 USDT |
| 2023-09-01 |
0.3593 USDT |
44,062.3967 OSMO |
0.3639 USDT |
0.3521 USDT |
0.3644 USDT |
0.3521 USDT |
| 2023-08-31 |
0.3833 USDT |
112,930.0484 OSMO |
0.3774 USDT |
0.3614 USDT |
0.4135 USDT |
0.3623 USDT |