Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0496 USDT |
286,378.3500 OSMO |
0.0496 USDT |
0.0494 USDT |
0.0497 USDT |
0.0496 USDT |
| 2025-12-18 |
0.0516 USDT |
8,561,774.3600 OSMO |
0.0538 USDT |
0.0494 USDT |
0.0499 USDT |
0.0496 USDT |
| 2025-12-17 |
0.0554 USDT |
6,504,913.3100 OSMO |
0.0572 USDT |
0.0536 USDT |
0.0539 USDT |
0.0538 USDT |
| 2025-12-16 |
0.0583 USDT |
5,051,879.1300 OSMO |
0.0592 USDT |
0.0572 USDT |
0.0575 USDT |
0.0575 USDT |
| 2025-12-15 |
0.0622 USDT |
7,429,361.7600 OSMO |
0.0646 USDT |
0.0584 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-12-14 |
0.0664 USDT |
3,092,682.8500 OSMO |
0.0684 USDT |
0.0638 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-12-13 |
0.0683 USDT |
2,425,636.0700 OSMO |
0.0682 USDT |
0.0673 USDT |
0.0683 USDT |
0.0682 USDT |
| 2025-12-12 |
0.0690 USDT |
5,210,246.8900 OSMO |
0.0690 USDT |
0.0670 USDT |
0.0684 USDT |
0.0683 USDT |
| 2025-12-11 |
0.0682 USDT |
5,390,255.6000 OSMO |
0.0717 USDT |
0.0664 USDT |
0.0674 USDT |
0.0692 USDT |
| 2025-12-10 |
0.0732 USDT |
3,485,943.9600 OSMO |
0.0742 USDT |
0.0718 USDT |
0.0725 USDT |
0.0727 USDT |
| 2025-12-09 |
0.0728 USDT |
4,266,596.5100 OSMO |
0.0711 USDT |
0.0703 USDT |
0.0711 USDT |
0.0741 USDT |
| 2025-12-08 |
0.0725 USDT |
4,348,790.8600 OSMO |
0.0713 USDT |
0.0703 USDT |
0.0714 USDT |
0.0718 USDT |
| 2025-12-07 |
0.0712 USDT |
2,651,211.2000 OSMO |
0.0726 USDT |
0.0688 USDT |
0.0708 USDT |
0.0726 USDT |
| 2025-12-06 |
0.0716 USDT |
3,894,380.4500 OSMO |
0.0705 USDT |
0.0697 USDT |
0.0705 USDT |
0.0727 USDT |
| 2025-12-05 |
0.0714 USDT |
4,211,834.6000 OSMO |
0.0723 USDT |
0.0695 USDT |
0.0703 USDT |
0.0705 USDT |
| 2025-12-04 |
0.0739 USDT |
2,796,041.3500 OSMO |
0.0763 USDT |
0.0711 USDT |
0.0726 USDT |
0.0723 USDT |
| 2025-12-03 |
0.0752 USDT |
4,727,892.4600 OSMO |
0.0746 USDT |
0.0735 USDT |
0.0743 USDT |
0.0767 USDT |
| 2025-12-02 |
0.0728 USDT |
2,880,081.7300 OSMO |
0.0704 USDT |
0.0699 USDT |
0.0706 USDT |
0.0750 USDT |
| 2025-12-01 |
0.0710 USDT |
3,942,352.8600 OSMO |
0.0759 USDT |
0.0681 USDT |
0.0693 USDT |
0.0706 USDT |
| 2025-11-30 |
0.0771 USDT |
1,913,947.2700 OSMO |
0.0768 USDT |
0.0761 USDT |
0.0768 USDT |
0.0776 USDT |
| 2025-11-29 |
0.0773 USDT |
2,677,264.0800 OSMO |
0.0773 USDT |
0.0762 USDT |
0.0769 USDT |
0.0767 USDT |
| 2025-11-28 |
0.0787 USDT |
8,015,604.1900 OSMO |
0.0819 USDT |
0.0766 USDT |
0.0778 USDT |
0.0776 USDT |
| 2025-11-27 |
0.0827 USDT |
2,441,857.9300 OSMO |
0.0825 USDT |
0.0815 USDT |
0.0824 USDT |
0.0819 USDT |
| 2025-11-26 |
0.0826 USDT |
5,448,472.8900 OSMO |
0.0830 USDT |
0.0808 USDT |
0.0815 USDT |
0.0828 USDT |
| 2025-11-25 |
0.0831 USDT |
3,035,523.0400 OSMO |
0.0836 USDT |
0.0812 USDT |
0.0830 USDT |
0.0826 USDT |
| 2025-11-24 |
0.0820 USDT |
3,700,057.1100 OSMO |
0.0820 USDT |
0.0798 USDT |
0.0807 USDT |
0.0836 USDT |
| 2025-11-23 |
0.0827 USDT |
2,926,795.0000 OSMO |
0.0829 USDT |
0.0813 USDT |
0.0825 USDT |
0.0825 USDT |
| 2025-11-22 |
0.0832 USDT |
5,935,706.8800 OSMO |
0.0837 USDT |
0.0807 USDT |
0.0817 USDT |
0.0835 USDT |
| 2025-11-21 |
0.0849 USDT |
4,153,668.7900 OSMO |
0.0875 USDT |
0.0818 USDT |
0.0834 USDT |
0.0833 USDT |
| 2025-11-20 |
0.0917 USDT |
8,895,206.3700 OSMO |
0.0894 USDT |
0.0861 USDT |
0.0879 USDT |
0.0877 USDT |
| 2025-11-19 |
0.0895 USDT |
2,842,228.3200 OSMO |
0.0909 USDT |
0.0862 USDT |
0.0876 USDT |
0.0887 USDT |
| 2025-11-18 |
0.0910 USDT |
2,475,463.5200 OSMO |
0.0912 USDT |
0.0895 USDT |
0.0905 USDT |
0.0910 USDT |
| 2025-11-17 |
0.0932 USDT |
2,456,642.6400 OSMO |
0.0939 USDT |
0.0905 USDT |
0.0919 USDT |
0.0918 USDT |
| 2025-11-16 |
0.0957 USDT |
2,392,773.3500 OSMO |
0.0972 USDT |
0.0924 USDT |
0.0935 USDT |
0.0933 USDT |
| 2025-11-15 |
0.0971 USDT |
1,740,116.5900 OSMO |
0.0953 USDT |
0.0951 USDT |
0.0964 USDT |
0.0964 USDT |
| 2025-11-14 |
0.0966 USDT |
3,436,714.8800 OSMO |
0.0990 USDT |
0.0943 USDT |
0.0965 USDT |
0.0962 USDT |
| 2025-11-13 |
0.1005 USDT |
3,838,731.0600 OSMO |
0.1012 USDT |
0.0956 USDT |
0.0971 USDT |
0.0984 USDT |
| 2025-11-12 |
0.1036 USDT |
2,194,749.3300 OSMO |
0.1027 USDT |
0.1002 USDT |
0.1016 USDT |
0.1015 USDT |
| 2025-11-11 |
0.1067 USDT |
2,602,371.8800 OSMO |
0.1078 USDT |
0.1029 USDT |
0.1040 USDT |
0.1037 USDT |
| 2025-11-10 |
0.1075 USDT |
2,599,330.0500 OSMO |
0.1067 USDT |
0.1056 USDT |
0.1076 USDT |
0.1075 USDT |
| 2025-11-09 |
0.1054 USDT |
2,892,061.6400 OSMO |
0.1073 USDT |
0.1030 USDT |
0.1039 USDT |
0.1065 USDT |
| 2025-11-08 |
0.1106 USDT |
8,022,465.2700 OSMO |
0.1094 USDT |
0.1047 USDT |
0.1072 USDT |
0.1078 USDT |
| 2025-11-07 |
0.1027 USDT |
5,090,629.1200 OSMO |
0.0968 USDT |
0.0962 USDT |
0.0979 USDT |
0.1108 USDT |
| 2025-11-06 |
0.0958 USDT |
2,678,953.4900 OSMO |
0.0963 USDT |
0.0931 USDT |
0.0951 USDT |
0.0973 USDT |
| 2025-11-05 |
0.0943 USDT |
2,900,127.5700 OSMO |
0.0933 USDT |
0.0903 USDT |
0.0929 USDT |
0.0969 USDT |
| 2025-11-04 |
0.0988 USDT |
11,802,766.6900 OSMO |
0.1011 USDT |
0.0899 USDT |
0.0939 USDT |
0.0935 USDT |
| 2025-11-03 |
0.1060 USDT |
5,560,722.4000 OSMO |
0.1133 USDT |
0.1002 USDT |
0.1019 USDT |
0.1012 USDT |
| 2025-11-02 |
0.1128 USDT |
1,739,017.0900 OSMO |
0.1148 USDT |
0.1100 USDT |
0.1111 USDT |
0.1118 USDT |
| 2025-11-01 |
0.1133 USDT |
2,686,731.2200 OSMO |
0.1115 USDT |
0.1105 USDT |
0.1118 USDT |
0.1137 USDT |
| 2025-10-31 |
0.1123 USDT |
1,661,525.4300 OSMO |
0.1114 USDT |
0.1104 USDT |
0.1113 USDT |
0.1112 USDT |