Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.0353 USDT |
1,437,629.6200 OSMO |
0.0358 USDT |
0.0338 USDT |
0.0360 USDT |
0.0359 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 |
| 2026-01-14 |
0.0617 USDT |
16,156,862.0500 OSMO |
0.0651 USDT |
0.0591 USDT |
0.0603 USDT |
0.0599 USDT |
| 2026-01-13 |
0.0658 USDT |
62,526,896.6600 OSMO |
0.0551 USDT |
0.0548 USDT |
0.0551 USDT |
0.0641 USDT |
| 2026-01-12 |
0.0562 USDT |
3,285,082.7600 OSMO |
0.0567 USDT |
0.0551 USDT |
0.0557 USDT |
0.0555 USDT |
| 2026-01-11 |
0.0575 USDT |
3,194,880.7600 OSMO |
0.0576 USDT |
0.0564 USDT |
0.0566 USDT |
0.0566 USDT |
| 2026-01-10 |
0.0588 USDT |
6,507,237.9000 OSMO |
0.0576 USDT |
0.0570 USDT |
0.0574 USDT |
0.0575 USDT |
| 2026-01-09 |
0.0574 USDT |
4,781,972.2200 OSMO |
0.0571 USDT |
0.0562 USDT |
0.0568 USDT |
0.0575 USDT |
| 2026-01-08 |
0.0570 USDT |
5,902,354.4400 OSMO |
0.0583 USDT |
0.0557 USDT |
0.0562 USDT |
0.0569 USDT |
| 2026-01-07 |
0.0588 USDT |
5,359,925.8700 OSMO |
0.0604 USDT |
0.0571 USDT |
0.0582 USDT |
0.0582 USDT |
| 2026-01-06 |
0.0597 USDT |
14,420,866.2500 OSMO |
0.0566 USDT |
0.0564 USDT |
0.0568 USDT |
0.0596 USDT |
| 2026-01-05 |
0.0553 USDT |
6,686,585.1000 OSMO |
0.0559 USDT |
0.0538 USDT |
0.0548 USDT |
0.0571 USDT |
| 2026-01-04 |
0.0554 USDT |
8,041,989.3500 OSMO |
0.0549 USDT |
0.0544 USDT |
0.0553 USDT |
0.0556 USDT |
| 2026-01-03 |
0.0539 USDT |
8,047,172.6400 OSMO |
0.0528 USDT |
0.0524 USDT |
0.0533 USDT |
0.0549 USDT |
| 2026-01-02 |
0.0513 USDT |
7,544,610.4100 OSMO |
0.0511 USDT |
0.0504 USDT |
0.0511 USDT |
0.0526 USDT |
| 2026-01-01 |
0.0508 USDT |
8,062,653.6200 OSMO |
0.0500 USDT |
0.0496 USDT |
0.0501 USDT |
0.0510 USDT |
| 2025-12-31 |
0.0502 USDT |
5,269,212.9300 OSMO |
0.0508 USDT |
0.0486 USDT |
0.0492 USDT |
0.0501 USDT |
| 2025-12-30 |
0.0509 USDT |
4,158,291.9900 OSMO |
0.0511 USDT |
0.0504 USDT |
0.0507 USDT |
0.0507 USDT |
| 2025-12-29 |
0.0525 USDT |
4,315,468.3400 OSMO |
0.0517 USDT |
0.0507 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-12-28 |
0.0521 USDT |
3,137,395.0300 OSMO |
0.0527 USDT |
0.0508 USDT |
0.0512 USDT |
0.0512 USDT |
| 2025-12-27 |
0.0517 USDT |
4,302,166.2400 OSMO |
0.0512 USDT |
0.0506 USDT |
0.0510 USDT |
0.0523 USDT |
| 2025-12-26 |
0.0511 USDT |
5,841,444.8400 OSMO |
0.0509 USDT |
0.0499 USDT |
0.0509 USDT |
0.0513 USDT |
| 2025-12-25 |
0.0516 USDT |
2,990,050.3900 OSMO |
0.0513 USDT |
0.0509 USDT |
0.0514 USDT |
0.0523 USDT |
| 2025-12-24 |
0.0506 USDT |
3,667,971.0000 OSMO |
0.0511 USDT |
0.0499 USDT |
0.0502 USDT |
0.0513 USDT |
| 2025-12-23 |
0.0503 USDT |
5,256,675.4600 OSMO |
0.0501 USDT |
0.0497 USDT |
0.0500 USDT |
0.0514 USDT |
| 2025-12-22 |
0.0512 USDT |
5,770,953.5500 OSMO |
0.0510 USDT |
0.0499 USDT |
0.0503 USDT |
0.0500 USDT |
| 2025-12-21 |
0.0514 USDT |
8,421,516.8100 OSMO |
0.0521 USDT |
0.0495 USDT |
0.0508 USDT |
0.0508 USDT |
| 2025-12-20 |
0.0517 USDT |
6,609,073.1100 OSMO |
0.0517 USDT |
0.0509 USDT |
0.0512 USDT |
0.0523 USDT |
| 2025-12-19 |
0.0512 USDT |
6,267,680.8700 OSMO |
0.0496 USDT |
0.0494 USDT |
0.0497 USDT |
0.0518 USDT |