Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0347 USDT |
951,732.1100 OSMO |
0.0349 USDT |
0.0345 USDT |
0.0347 USDT |
0.0348 USDT |
| 2026-03-04 |
0.0344 USDT |
3,569,732.7200 OSMO |
0.0338 USDT |
0.0335 USDT |
0.0337 USDT |
0.0350 USDT |
| 2026-03-03 |
0.0338 USDT |
4,587,210.3400 OSMO |
0.0344 USDT |
0.0331 USDT |
0.0335 USDT |
0.0339 USDT |
| 2026-03-02 |
0.0343 USDT |
5,128,703.0300 OSMO |
0.0337 USDT |
0.0334 USDT |
0.0338 USDT |
0.0345 USDT |
| 2026-03-01 |
0.0344 USDT |
3,266,441.3900 OSMO |
0.0346 USDT |
0.0331 USDT |
0.0336 USDT |
0.0336 USDT |
| 2026-02-28 |
0.0336 USDT |
3,437,201.7800 OSMO |
0.0344 USDT |
0.0326 USDT |
0.0329 USDT |
0.0344 USDT |
| 2026-02-27 |
0.0348 USDT |
2,569,605.4900 OSMO |
0.0350 USDT |
0.0340 USDT |
0.0343 USDT |
0.0342 USDT |
| 2026-02-26 |
0.0353 USDT |
3,021,331.3500 OSMO |
0.0355 USDT |
0.0345 USDT |
0.0348 USDT |
0.0350 USDT |
| 2026-02-25 |
0.0355 USDT |
4,128,454.6800 OSMO |
0.0342 USDT |
0.0341 USDT |
0.0343 USDT |
0.0356 USDT |
| 2026-02-24 |
0.0342 USDT |
3,120,076.2900 OSMO |
0.0342 USDT |
0.0338 USDT |
0.0340 USDT |
0.0342 USDT |
| 2026-02-23 |
0.0349 USDT |
3,599,071.8700 OSMO |
0.0360 USDT |
0.0343 USDT |
0.0345 USDT |
0.0344 USDT |
| 2026-02-22 |
0.0361 USDT |
2,189,864.6900 OSMO |
0.0365 USDT |
0.0356 USDT |
0.0359 USDT |
0.0358 USDT |
| 2026-02-21 |
0.0367 USDT |
1,945,146.3100 OSMO |
0.0366 USDT |
0.0364 USDT |
0.0366 USDT |
0.0367 USDT |
| 2026-02-20 |
0.0364 USDT |
2,772,817.6100 OSMO |
0.0363 USDT |
0.0360 USDT |
0.0363 USDT |
0.0366 USDT |
| 2026-02-19 |
0.0363 USDT |
2,915,750.9900 OSMO |
0.0369 USDT |
0.0354 USDT |
0.0358 USDT |
0.0362 USDT |
| 2026-02-18 |
0.0374 USDT |
3,238,890.3000 OSMO |
0.0371 USDT |
0.0367 USDT |
0.0370 USDT |
0.0368 USDT |
| 2026-02-17 |
0.0375 USDT |
2,049,337.9700 OSMO |
0.0380 USDT |
0.0370 USDT |
0.0374 USDT |
0.0373 USDT |
| 2026-02-16 |
0.0376 USDT |
2,609,231.9500 OSMO |
0.0373 USDT |
0.0370 USDT |
0.0373 USDT |
0.0378 USDT |
| 2026-02-15 |
0.0376 USDT |
3,216,897.5600 OSMO |
0.0386 USDT |
0.0366 USDT |
0.0370 USDT |
0.0373 USDT |
| 2026-02-14 |
0.0382 USDT |
4,571,124.0700 OSMO |
0.0385 USDT |
0.0377 USDT |
0.0381 USDT |
0.0383 USDT |
| 2026-02-13 |
0.0381 USDT |
3,786,196.1400 OSMO |
0.0375 USDT |
0.0372 USDT |
0.0375 USDT |
0.0385 USDT |
| 2026-02-12 |
0.0376 USDT |
2,797,393.9400 OSMO |
0.0369 USDT |
0.0367 USDT |
0.0369 USDT |
0.0369 USDT |
| 2026-02-11 |
0.0371 USDT |
3,724,167.4300 OSMO |
0.0374 USDT |
0.0362 USDT |
0.0365 USDT |
0.0371 USDT |
| 2026-02-10 |
0.0376 USDT |
2,619,231.0600 OSMO |
0.0378 USDT |
0.0370 USDT |
0.0374 USDT |
0.0377 USDT |
| 2026-02-09 |
0.0382 USDT |
6,634,979.5300 OSMO |
0.0386 USDT |
0.0372 USDT |
0.0376 USDT |
0.0380 USDT |
| 2026-02-08 |
0.0391 USDT |
2,466,737.7100 OSMO |
0.0391 USDT |
0.0384 USDT |
0.0387 USDT |
0.0389 USDT |
| 2026-02-07 |
0.0388 USDT |
2,990,122.5100 OSMO |
0.0392 USDT |
0.0379 USDT |
0.0384 USDT |
0.0392 USDT |
| 2026-02-06 |
0.0367 USDT |
4,549,905.5300 OSMO |
0.0358 USDT |
0.0338 USDT |
0.0360 USDT |
0.0388 USDT |
| 2026-02-05 |
0.0385 USDT |
7,691,735.2000 OSMO |
0.0405 USDT |
0.0354 USDT |
0.0365 USDT |
0.0364 USDT |
| 2026-02-04 |
0.0413 USDT |
4,466,344.9300 OSMO |
0.0419 USDT |
0.0399 USDT |
0.0405 USDT |
0.0404 USDT |
| 2026-02-03 |
0.0420 USDT |
3,869,420.8500 OSMO |
0.0424 USDT |
0.0401 USDT |
0.0413 USDT |
0.0424 USDT |
| 2026-02-02 |
0.0417 USDT |
4,800,781.6100 OSMO |
0.0412 USDT |
0.0401 USDT |
0.0414 USDT |
0.0425 USDT |
| 2026-02-01 |
0.0426 USDT |
4,448,312.8600 OSMO |
0.0427 USDT |
0.0414 USDT |
0.0420 USDT |
0.0418 USDT |
| 2026-01-31 |
0.0436 USDT |
7,889,420.9400 OSMO |
0.0467 USDT |
0.0402 USDT |
0.0421 USDT |
0.0422 USDT |
| 2026-01-30 |
0.0463 USDT |
3,718,734.5900 OSMO |
0.0472 USDT |
0.0453 USDT |
0.0460 USDT |
0.0468 USDT |
| 2026-01-29 |
0.0481 USDT |
2,736,896.4300 OSMO |
0.0500 USDT |
0.0463 USDT |
0.0471 USDT |
0.0470 USDT |
| 2026-01-28 |
0.0502 USDT |
3,513,504.5500 OSMO |
0.0508 USDT |
0.0494 USDT |
0.0499 USDT |
0.0500 USDT |
| 2026-01-27 |
0.0508 USDT |
3,689,178.1100 OSMO |
0.0508 USDT |
0.0498 USDT |
0.0506 USDT |
0.0507 USDT |
| 2026-01-26 |
0.0507 USDT |
4,593,635.0100 OSMO |
0.0497 USDT |
0.0496 USDT |
0.0501 USDT |
0.0511 USDT |
| 2026-01-25 |
0.0514 USDT |
4,572,138.1400 OSMO |
0.0535 USDT |
0.0489 USDT |
0.0495 USDT |
0.0495 USDT |
| 2026-01-24 |
0.0530 USDT |
3,393,763.6200 OSMO |
0.0531 USDT |
0.0521 USDT |
0.0529 USDT |
0.0532 USDT |
| 2026-01-23 |
0.0534 USDT |
2,915,755.6900 OSMO |
0.0528 USDT |
0.0524 USDT |
0.0534 USDT |
0.0531 USDT |
| 2026-01-22 |
0.0537 USDT |
2,585,280.7000 OSMO |
0.0538 USDT |
0.0525 USDT |
0.0531 USDT |
0.0530 USDT |
| 2026-01-21 |
0.0535 USDT |
3,300,126.3800 OSMO |
0.0525 USDT |
0.0523 USDT |
0.0530 USDT |
0.0542 USDT |
| 2026-01-20 |
0.0540 USDT |
3,376,821.5800 OSMO |
0.0551 USDT |
0.0521 USDT |
0.0530 USDT |
0.0526 USDT |
| 2026-01-19 |
0.0546 USDT |
6,277,120.8700 OSMO |
0.0563 USDT |
0.0532 USDT |
0.0542 USDT |
0.0549 USDT |
| 2026-01-18 |
0.0580 USDT |
4,403,761.3000 OSMO |
0.0580 USDT |
0.0569 USDT |
0.0577 USDT |
0.0581 USDT |
| 2026-01-17 |
0.0578 USDT |
5,058,397.0700 OSMO |
0.0572 USDT |
0.0562 USDT |
0.0569 USDT |
0.0585 USDT |
| 2026-01-16 |
0.0579 USDT |
12,456,922.6400 OSMO |
0.0570 USDT |
0.0552 USDT |
0.0562 USDT |
0.0569 USDT |
| 2026-01-15 |
0.0579 USDT |
8,165,171.4500 OSMO |
0.0594 USDT |
0.0556 USDT |
0.0564 USDT |
0.0571 USDT |