Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.8812 USDT |
1,179,670.1200 OSMO |
0.8774 USDT |
0.8733 USDT |
0.8783 USDT |
0.8805 USDT |
| 2024-05-03 |
0.8646 USDT |
1,684,788.1400 OSMO |
0.8534 USDT |
0.8456 USDT |
0.8500 USDT |
0.8790 USDT |
| 2024-05-02 |
0.8555 USDT |
2,513,253.6100 OSMO |
0.8616 USDT |
0.8422 USDT |
0.8488 USDT |
0.8556 USDT |
| 2024-05-01 |
0.8349 USDT |
2,625,021.2600 OSMO |
0.8482 USDT |
0.8046 USDT |
0.8191 USDT |
0.8594 USDT |
| 2024-04-30 |
0.8455 USDT |
2,863,413.4000 OSMO |
0.8900 USDT |
0.8058 USDT |
0.8170 USDT |
0.8479 USDT |
| 2024-04-29 |
0.8930 USDT |
1,582,849.9200 OSMO |
0.9225 USDT |
0.8757 USDT |
0.8819 USDT |
0.8910 USDT |
| 2024-04-28 |
0.9417 USDT |
867,929.4300 OSMO |
0.9360 USDT |
0.9226 USDT |
0.9304 USDT |
0.9231 USDT |
| 2024-04-27 |
0.9228 USDT |
1,124,704.1000 OSMO |
0.9261 USDT |
0.9009 USDT |
0.9138 USDT |
0.9381 USDT |
| 2024-04-26 |
0.9268 USDT |
1,539,769.3900 OSMO |
0.9410 USDT |
0.9140 USDT |
0.9220 USDT |
0.9239 USDT |
| 2024-04-25 |
0.9464 USDT |
1,965,648.8200 OSMO |
0.9525 USDT |
0.9300 USDT |
0.9399 USDT |
0.9422 USDT |
| 2024-04-24 |
0.9892 USDT |
1,867,262.1700 OSMO |
1.0082 USDT |
0.9404 USDT |
0.9529 USDT |
0.9527 USDT |
| 2024-04-23 |
1.0387 USDT |
9,703,058.2200 OSMO |
0.9801 USDT |
0.9685 USDT |
0.9753 USDT |
1.0122 USDT |
| 2024-04-22 |
0.9765 USDT |
1,497,150.6500 OSMO |
0.9652 USDT |
0.9592 USDT |
0.9645 USDT |
0.9858 USDT |
| 2024-04-21 |
0.9664 USDT |
1,429,611.6000 OSMO |
0.9757 USDT |
0.9521 USDT |
0.9596 USDT |
0.9624 USDT |
| 2024-04-20 |
0.9395 USDT |
1,432,769.9600 OSMO |
0.9185 USDT |
0.9100 USDT |
0.9211 USDT |
0.9759 USDT |
| 2024-04-19 |
0.9150 USDT |
2,798,552.1600 OSMO |
0.9159 USDT |
0.8576 USDT |
0.8786 USDT |
0.9165 USDT |
| 2024-04-18 |
0.9103 USDT |
2,815,187.7600 OSMO |
0.9095 USDT |
0.8890 USDT |
0.9019 USDT |
0.9175 USDT |
| 2024-04-17 |
0.9172 USDT |
2,401,891.0500 OSMO |
0.9348 USDT |
0.8840 USDT |
0.9063 USDT |
0.9081 USDT |
| 2024-04-16 |
0.9105 USDT |
3,420,963.9000 OSMO |
0.9160 USDT |
0.8807 USDT |
0.9033 USDT |
0.9375 USDT |
| 2024-04-15 |
0.9530 USDT |
4,506,877.2900 OSMO |
0.9642 USDT |
0.8947 USDT |
0.9133 USDT |
0.9171 USDT |
| 2024-04-14 |
0.9523 USDT |
6,680,758.1800 OSMO |
0.9358 USDT |
0.9034 USDT |
0.9332 USDT |
0.9743 USDT |
| 2024-04-13 |
0.9554 USDT |
7,707,081.7000 OSMO |
1.0349 USDT |
0.8376 USDT |
0.8918 USDT |
0.9369 USDT |
| 2024-04-12 |
1.1136 USDT |
4,992,241.2100 OSMO |
1.2419 USDT |
1.0073 USDT |
1.0353 USDT |
1.0341 USDT |
| 2024-04-11 |
1.2594 USDT |
1,990,987.8000 OSMO |
1.2770 USDT |
1.2342 USDT |
1.2457 USDT |
1.2420 USDT |
| 2024-04-10 |
1.2559 USDT |
2,061,508.4200 OSMO |
1.2709 USDT |
1.2257 USDT |
1.2392 USDT |
1.2747 USDT |
| 2024-04-09 |
1.3034 USDT |
3,010,540.3600 OSMO |
1.3455 USDT |
1.2665 USDT |
1.2813 USDT |
1.2790 USDT |
| 2024-04-08 |
1.3387 USDT |
2,689,861.6400 OSMO |
1.3194 USDT |
1.3000 USDT |
1.3069 USDT |
1.3475 USDT |
| 2024-04-07 |
1.3195 USDT |
1,628,630.6000 OSMO |
1.3118 USDT |
1.3065 USDT |
1.3146 USDT |
1.3198 USDT |
| 2024-04-06 |
1.2987 USDT |
1,074,515.0700 OSMO |
1.2839 USDT |
1.2762 USDT |
1.2928 USDT |
1.3151 USDT |
| 2024-04-05 |
1.2814 USDT |
2,321,378.7900 OSMO |
1.3121 USDT |
1.2568 USDT |
1.2725 USDT |
1.2822 USDT |
| 2024-04-04 |
1.2875 USDT |
2,732,293.7500 OSMO |
1.2572 USDT |
1.2275 USDT |
1.2417 USDT |
1.3103 USDT |
| 2024-04-03 |
1.2633 USDT |
2,361,976.2300 OSMO |
1.2512 USDT |
1.2240 USDT |
1.2534 USDT |
1.2579 USDT |
| 2024-04-02 |
1.2484 USDT |
2,531,056.3100 OSMO |
1.3084 USDT |
1.2208 USDT |
1.2356 USDT |
1.2550 USDT |
| 2024-04-01 |
1.3321 USDT |
2,870,630.6200 OSMO |
1.3831 USDT |
1.2896 USDT |
1.3026 USDT |
1.3145 USDT |
| 2024-03-31 |
1.3793 USDT |
1,762,704.9000 OSMO |
1.3665 USDT |
1.3647 USDT |
1.3723 USDT |
1.3830 USDT |
| 2024-03-30 |
1.3861 USDT |
3,266,282.6700 OSMO |
1.3904 USDT |
1.3593 USDT |
1.3719 USDT |
1.3664 USDT |
| 2024-03-29 |
1.3730 USDT |
2,067,898.0800 OSMO |
1.3613 USDT |
1.3484 USDT |
1.3614 USDT |
1.3939 USDT |
| 2024-03-28 |
1.3611 USDT |
2,414,675.5200 OSMO |
1.3608 USDT |
1.3410 USDT |
1.3561 USDT |
1.3628 USDT |
| 2024-03-27 |
1.3537 USDT |
2,763,020.2100 OSMO |
1.3428 USDT |
1.3221 USDT |
1.3428 USDT |
1.3596 USDT |
| 2024-03-26 |
1.3625 USDT |
2,911,365.7200 OSMO |
1.3560 USDT |
1.3319 USDT |
1.3424 USDT |
1.3481 USDT |
| 2024-03-25 |
1.3397 USDT |
2,688,917.9400 OSMO |
1.3144 USDT |
1.3063 USDT |
1.3150 USDT |
1.3639 USDT |
| 2024-03-24 |
1.2861 USDT |
1,837,213.4900 OSMO |
1.2774 USDT |
1.2626 USDT |
1.2676 USDT |
1.3129 USDT |
| 2024-03-23 |
1.2943 USDT |
1,870,284.5800 OSMO |
1.2919 USDT |
1.2701 USDT |
1.2816 USDT |
1.2843 USDT |
| 2024-03-22 |
1.3020 USDT |
2,710,435.1700 OSMO |
1.3328 USDT |
1.2604 USDT |
1.2718 USDT |
1.2813 USDT |
| 2024-03-21 |
1.3550 USDT |
3,488,373.9200 OSMO |
1.3543 USDT |
1.3228 USDT |
1.3327 USDT |
1.3309 USDT |
| 2024-03-20 |
1.2936 USDT |
3,401,614.8200 OSMO |
1.2537 USDT |
1.2110 USDT |
1.2376 USDT |
1.3555 USDT |
| 2024-03-19 |
1.2686 USDT |
4,106,593.8200 OSMO |
1.3200 USDT |
1.2010 USDT |
1.2455 USDT |
1.2499 USDT |
| 2024-03-18 |
1.3724 USDT |
3,815,808.3900 OSMO |
1.4198 USDT |
1.3200 USDT |
1.3363 USDT |
1.3344 USDT |
| 2024-03-17 |
1.3885 USDT |
2,810,871.7400 OSMO |
1.3821 USDT |
1.3060 USDT |
1.3434 USDT |
1.4112 USDT |
| 2024-03-16 |
1.4592 USDT |
3,121,884.0500 OSMO |
1.4965 USDT |
1.3532 USDT |
1.3832 USDT |
1.3697 USDT |