Identifier on Binance: OSMOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0348 USDC |
428,669.6400 OSMO |
0.0350 USDC |
0.0342 USDC |
0.0342 USDC |
0.0342 USDC |
| 2026-02-26 |
0.0352 USDC |
468,284.5200 OSMO |
0.0355 USDC |
0.0346 USDC |
0.0346 USDC |
0.0352 USDC |
| 2026-02-25 |
0.0357 USDC |
588,952.2200 OSMO |
0.0341 USDC |
0.0341 USDC |
0.0343 USDC |
0.0354 USDC |
| 2026-02-24 |
0.0342 USDC |
544,514.3800 OSMO |
0.0343 USDC |
0.0338 USDC |
0.0339 USDC |
0.0341 USDC |
| 2026-02-23 |
0.0349 USDC |
372,380.8100 OSMO |
0.0360 USDC |
0.0343 USDC |
0.0344 USDC |
0.0344 USDC |
| 2026-02-22 |
0.0360 USDC |
341,043.5300 OSMO |
0.0362 USDC |
0.0356 USDC |
0.0358 USDC |
0.0359 USDC |
| 2026-02-21 |
0.0367 USDC |
279,212.5500 OSMO |
0.0365 USDC |
0.0364 USDC |
0.0365 USDC |
0.0366 USDC |
| 2026-02-20 |
0.0364 USDC |
562,105.7100 OSMO |
0.0363 USDC |
0.0360 USDC |
0.0361 USDC |
0.0366 USDC |
| 2026-02-19 |
0.0360 USDC |
978,006.8900 OSMO |
0.0370 USDC |
0.0354 USDC |
0.0356 USDC |
0.0362 USDC |
| 2026-02-18 |
0.0375 USDC |
714,202.7900 OSMO |
0.0372 USDC |
0.0367 USDC |
0.0369 USDC |
0.0368 USDC |
| 2026-02-17 |
0.0374 USDC |
634,591.0000 OSMO |
0.0378 USDC |
0.0370 USDC |
0.0371 USDC |
0.0373 USDC |
| 2026-02-16 |
0.0376 USDC |
669,925.2600 OSMO |
0.0373 USDC |
0.0370 USDC |
0.0371 USDC |
0.0378 USDC |
| 2026-02-15 |
0.0377 USDC |
1,471,998.3300 OSMO |
0.0385 USDC |
0.0366 USDC |
0.0370 USDC |
0.0374 USDC |
| 2026-02-14 |
0.0383 USDC |
1,835,813.0400 OSMO |
0.0385 USDC |
0.0378 USDC |
0.0380 USDC |
0.0384 USDC |
| 2026-02-13 |
0.0383 USDC |
1,729,322.0200 OSMO |
0.0374 USDC |
0.0370 USDC |
0.0373 USDC |
0.0385 USDC |
| 2026-02-12 |
0.0376 USDC |
628,767.2400 OSMO |
0.0370 USDC |
0.0368 USDC |
0.0368 USDC |
0.0368 USDC |
| 2026-02-11 |
0.0369 USDC |
1,031,868.1700 OSMO |
0.0374 USDC |
0.0362 USDC |
0.0364 USDC |
0.0371 USDC |
| 2026-02-10 |
0.0376 USDC |
484,312.6400 OSMO |
0.0378 USDC |
0.0371 USDC |
0.0374 USDC |
0.0375 USDC |
| 2026-02-09 |
0.0383 USDC |
2,009,731.7600 OSMO |
0.0385 USDC |
0.0373 USDC |
0.0375 USDC |
0.0382 USDC |
| 2026-02-08 |
0.0391 USDC |
757,670.1800 OSMO |
0.0391 USDC |
0.0385 USDC |
0.0387 USDC |
0.0388 USDC |
| 2026-02-07 |
0.0389 USDC |
1,132,502.6500 OSMO |
0.0393 USDC |
0.0379 USDC |
0.0381 USDC |
0.0391 USDC |
| 2026-02-06 |
0.0364 USDC |
2,305,643.5000 OSMO |
0.0356 USDC |
0.0338 USDC |
0.0358 USDC |
0.0389 USDC |
| 2026-02-05 |
0.0380 USDC |
3,162,908.5400 OSMO |
0.0401 USDC |
0.0353 USDC |
0.0364 USDC |
0.0362 USDC |
| 2026-02-04 |
0.0411 USDC |
656,487.3200 OSMO |
0.0418 USDC |
0.0400 USDC |
0.0404 USDC |
0.0403 USDC |
| 2026-02-03 |
0.0420 USDC |
599,012.3900 OSMO |
0.0423 USDC |
0.0402 USDC |
0.0411 USDC |
0.0423 USDC |
| 2026-02-02 |
0.0416 USDC |
714,082.5700 OSMO |
0.0411 USDC |
0.0403 USDC |
0.0413 USDC |
0.0422 USDC |
| 2026-02-01 |
0.0425 USDC |
1,075,618.9200 OSMO |
0.0426 USDC |
0.0415 USDC |
0.0417 USDC |
0.0417 USDC |
| 2026-01-31 |
0.0427 USDC |
1,918,291.4700 OSMO |
0.0469 USDC |
0.0404 USDC |
0.0419 USDC |
0.0420 USDC |
| 2026-01-30 |
0.0463 USDC |
1,065,730.7900 OSMO |
0.0470 USDC |
0.0452 USDC |
0.0458 USDC |
0.0465 USDC |
| 2026-01-29 |
0.0475 USDC |
819,596.1600 OSMO |
0.0498 USDC |
0.0462 USDC |
0.0469 USDC |
0.0469 USDC |
| 2026-01-28 |
0.0501 USDC |
543,572.7800 OSMO |
0.0508 USDC |
0.0495 USDC |
0.0496 USDC |
0.0499 USDC |
| 2026-01-27 |
0.0507 USDC |
997,468.1300 OSMO |
0.0509 USDC |
0.0499 USDC |
0.0504 USDC |
0.0509 USDC |
| 2026-01-26 |
0.0507 USDC |
1,038,627.8800 OSMO |
0.0496 USDC |
0.0496 USDC |
0.0500 USDC |
0.0510 USDC |
| 2026-01-25 |
0.0514 USDC |
1,724,939.8600 OSMO |
0.0534 USDC |
0.0491 USDC |
0.0495 USDC |
0.0493 USDC |
| 2026-01-24 |
0.0529 USDC |
770,374.4500 OSMO |
0.0529 USDC |
0.0522 USDC |
0.0525 USDC |
0.0531 USDC |
| 2026-01-23 |
0.0534 USDC |
649,124.7300 OSMO |
0.0530 USDC |
0.0523 USDC |
0.0531 USDC |
0.0528 USDC |
| 2026-01-22 |
0.0535 USDC |
431,514.3000 OSMO |
0.0540 USDC |
0.0527 USDC |
0.0531 USDC |
0.0528 USDC |
| 2026-01-21 |
0.0533 USDC |
558,146.1300 OSMO |
0.0525 USDC |
0.0523 USDC |
0.0528 USDC |
0.0542 USDC |
| 2026-01-20 |
0.0540 USDC |
619,746.0300 OSMO |
0.0551 USDC |
0.0523 USDC |
0.0528 USDC |
0.0525 USDC |
| 2026-01-19 |
0.0546 USDC |
1,533,357.9900 OSMO |
0.0560 USDC |
0.0533 USDC |
0.0541 USDC |
0.0548 USDC |
| 2026-01-18 |
0.0580 USDC |
885,153.6800 OSMO |
0.0578 USDC |
0.0569 USDC |
0.0574 USDC |
0.0582 USDC |
| 2026-01-17 |
0.0576 USDC |
919,455.0000 OSMO |
0.0571 USDC |
0.0563 USDC |
0.0566 USDC |
0.0584 USDC |
| 2026-01-16 |
0.0578 USDC |
3,826,112.3900 OSMO |
0.0569 USDC |
0.0554 USDC |
0.0558 USDC |
0.0570 USDC |
| 2026-01-15 |
0.0576 USDC |
1,980,820.9900 OSMO |
0.0595 USDC |
0.0556 USDC |
0.0562 USDC |
0.0569 USDC |
| 2026-01-14 |
0.0617 USDC |
4,092,727.2800 OSMO |
0.0653 USDC |
0.0595 USDC |
0.0602 USDC |
0.0599 USDC |
| 2026-01-13 |
0.0655 USDC |
13,582,233.4100 OSMO |
0.0549 USDC |
0.0546 USDC |
0.0549 USDC |
0.0650 USDC |
| 2026-01-12 |
0.0562 USDC |
512,640.3200 OSMO |
0.0566 USDC |
0.0552 USDC |
0.0555 USDC |
0.0556 USDC |
| 2026-01-11 |
0.0575 USDC |
192,258.7900 OSMO |
0.0573 USDC |
0.0563 USDC |
0.0563 USDC |
0.0563 USDC |
| 2026-01-10 |
0.0589 USDC |
1,084,040.3800 OSMO |
0.0574 USDC |
0.0569 USDC |
0.0572 USDC |
0.0572 USDC |
| 2026-01-09 |
0.0572 USDC |
765,206.2400 OSMO |
0.0570 USDC |
0.0563 USDC |
0.0565 USDC |
0.0576 USDC |