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