Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.3890 USDT |
1,443,204.8200 OSMO |
0.3973 USDT |
0.3770 USDT |
0.3803 USDT |
0.3801 USDT |
| 2024-08-31 |
0.4012 USDT |
835,260.0500 OSMO |
0.4054 USDT |
0.3930 USDT |
0.3947 USDT |
0.3973 USDT |
| 2024-08-30 |
0.4032 USDT |
1,718,154.2500 OSMO |
0.4073 USDT |
0.3901 USDT |
0.3950 USDT |
0.4043 USDT |
| 2024-08-29 |
0.4118 USDT |
2,043,362.0100 OSMO |
0.4066 USDT |
0.4017 USDT |
0.4052 USDT |
0.4076 USDT |
| 2024-08-28 |
0.4091 USDT |
3,022,795.0600 OSMO |
0.4138 USDT |
0.3963 USDT |
0.4048 USDT |
0.4062 USDT |
| 2024-08-27 |
0.4362 USDT |
3,926,854.1300 OSMO |
0.4381 USDT |
0.4070 USDT |
0.4194 USDT |
0.4080 USDT |
| 2024-08-26 |
0.4432 USDT |
2,335,530.9700 OSMO |
0.4479 USDT |
0.4340 USDT |
0.4390 USDT |
0.4383 USDT |
| 2024-08-25 |
0.4498 USDT |
2,327,164.2000 OSMO |
0.4650 USDT |
0.4419 USDT |
0.4461 USDT |
0.4519 USDT |
| 2024-08-24 |
0.4601 USDT |
3,505,331.6300 OSMO |
0.4464 USDT |
0.4450 USDT |
0.4483 USDT |
0.4620 USDT |
| 2024-08-23 |
0.4313 USDT |
3,660,622.8300 OSMO |
0.4086 USDT |
0.4083 USDT |
0.4124 USDT |
0.4485 USDT |
| 2024-08-22 |
0.4099 USDT |
3,207,894.3200 OSMO |
0.4067 USDT |
0.4007 USDT |
0.4045 USDT |
0.4080 USDT |
| 2024-08-21 |
0.3985 USDT |
4,932,599.6500 OSMO |
0.3961 USDT |
0.3865 USDT |
0.3935 USDT |
0.4076 USDT |
| 2024-08-20 |
0.3912 USDT |
5,055,705.6000 OSMO |
0.3829 USDT |
0.3827 USDT |
0.3875 USDT |
0.3956 USDT |
| 2024-08-19 |
0.3874 USDT |
7,857,428.6200 OSMO |
0.3684 USDT |
0.3654 USDT |
0.3686 USDT |
0.3818 USDT |
| 2024-08-18 |
0.3711 USDT |
2,060,435.3900 OSMO |
0.3656 USDT |
0.3637 USDT |
0.3651 USDT |
0.3732 USDT |
| 2024-08-17 |
0.3607 USDT |
1,567,367.5300 OSMO |
0.3578 USDT |
0.3556 USDT |
0.3579 USDT |
0.3672 USDT |
| 2024-08-16 |
0.3589 USDT |
2,375,978.9600 OSMO |
0.3622 USDT |
0.3486 USDT |
0.3527 USDT |
0.3567 USDT |
| 2024-08-15 |
0.3707 USDT |
3,192,065.4500 OSMO |
0.3861 USDT |
0.3583 USDT |
0.3610 USDT |
0.3621 USDT |
| 2024-08-14 |
0.3941 USDT |
2,288,028.8300 OSMO |
0.3959 USDT |
0.3841 USDT |
0.3866 USDT |
0.3858 USDT |
| 2024-08-13 |
0.3895 USDT |
1,892,679.0600 OSMO |
0.3916 USDT |
0.3825 USDT |
0.3836 USDT |
0.3955 USDT |
| 2024-08-12 |
0.3889 USDT |
2,303,224.8500 OSMO |
0.3784 USDT |
0.3756 USDT |
0.3814 USDT |
0.3908 USDT |
| 2024-08-11 |
0.3951 USDT |
3,011,777.7700 OSMO |
0.4031 USDT |
0.3773 USDT |
0.3800 USDT |
0.3787 USDT |
| 2024-08-10 |
0.3969 USDT |
2,221,254.1100 OSMO |
0.3897 USDT |
0.3862 USDT |
0.3875 USDT |
0.4048 USDT |
| 2024-08-09 |
0.3888 USDT |
2,185,123.5500 OSMO |
0.3924 USDT |
0.3834 USDT |
0.3865 USDT |
0.3907 USDT |
| 2024-08-08 |
0.3730 USDT |
4,457,942.4600 OSMO |
0.3528 USDT |
0.3477 USDT |
0.3537 USDT |
0.3927 USDT |
| 2024-08-07 |
0.3613 USDT |
2,509,354.7200 OSMO |
0.3615 USDT |
0.3476 USDT |
0.3528 USDT |
0.3511 USDT |
| 2024-08-06 |
0.3528 USDT |
4,495,804.1100 OSMO |
0.3322 USDT |
0.3314 USDT |
0.3465 USDT |
0.3657 USDT |
| 2024-08-05 |
0.3285 USDT |
12,915,897.0800 OSMO |
0.3692 USDT |
0.3013 USDT |
0.3174 USDT |
0.3363 USDT |
| 2024-08-04 |
0.3748 USDT |
3,089,949.1200 OSMO |
0.3863 USDT |
0.3566 USDT |
0.3663 USDT |
0.3741 USDT |
| 2024-08-03 |
0.3955 USDT |
4,179,979.4200 OSMO |
0.4059 USDT |
0.3771 USDT |
0.3826 USDT |
0.3841 USDT |
| 2024-08-02 |
0.4210 USDT |
6,907,105.4500 OSMO |
0.4416 USDT |
0.4009 USDT |
0.4062 USDT |
0.4044 USDT |
| 2024-08-01 |
0.4403 USDT |
6,456,743.1400 OSMO |
0.4500 USDT |
0.4198 USDT |
0.4297 USDT |
0.4419 USDT |
| 2024-07-31 |
0.4599 USDT |
4,553,439.0200 OSMO |
0.4618 USDT |
0.4478 USDT |
0.4526 USDT |
0.4523 USDT |
| 2024-07-30 |
0.4721 USDT |
3,534,013.3400 OSMO |
0.4756 USDT |
0.4565 USDT |
0.4612 USDT |
0.4612 USDT |
| 2024-07-29 |
0.4879 USDT |
2,159,974.4600 OSMO |
0.4796 USDT |
0.4756 USDT |
0.4797 USDT |
0.4758 USDT |
| 2024-07-28 |
0.4805 USDT |
854,357.2600 OSMO |
0.4870 USDT |
0.4754 USDT |
0.4782 USDT |
0.4801 USDT |
| 2024-07-27 |
0.4873 USDT |
1,130,267.2100 OSMO |
0.4870 USDT |
0.4779 USDT |
0.4855 USDT |
0.4893 USDT |
| 2024-07-26 |
0.4815 USDT |
1,623,048.7200 OSMO |
0.4722 USDT |
0.4709 USDT |
0.4746 USDT |
0.4862 USDT |
| 2024-07-25 |
0.4667 USDT |
2,281,836.1600 OSMO |
0.4823 USDT |
0.4557 USDT |
0.4628 USDT |
0.4717 USDT |
| 2024-07-24 |
0.4997 USDT |
2,008,351.3100 OSMO |
0.5021 USDT |
0.4815 USDT |
0.4850 USDT |
0.4843 USDT |
| 2024-07-23 |
0.5127 USDT |
1,998,735.5600 OSMO |
0.5173 USDT |
0.4974 USDT |
0.5031 USDT |
0.5016 USDT |
| 2024-07-22 |
0.5330 USDT |
3,141,007.0500 OSMO |
0.5437 USDT |
0.5158 USDT |
0.5204 USDT |
0.5176 USDT |
| 2024-07-21 |
0.5431 USDT |
3,241,894.6100 OSMO |
0.5609 USDT |
0.5337 USDT |
0.5390 USDT |
0.5391 USDT |
| 2024-07-20 |
0.5518 USDT |
1,723,142.2800 OSMO |
0.5455 USDT |
0.5402 USDT |
0.5434 USDT |
0.5583 USDT |
| 2024-07-19 |
0.5331 USDT |
1,437,906.2600 OSMO |
0.5324 USDT |
0.5202 USDT |
0.5245 USDT |
0.5456 USDT |
| 2024-07-18 |
0.5358 USDT |
1,372,550.9900 OSMO |
0.5374 USDT |
0.5240 USDT |
0.5279 USDT |
0.5301 USDT |
| 2024-07-17 |
0.5446 USDT |
2,148,741.8300 OSMO |
0.5408 USDT |
0.5317 USDT |
0.5385 USDT |
0.5386 USDT |
| 2024-07-16 |
0.5252 USDT |
2,903,699.1500 OSMO |
0.5241 USDT |
0.5064 USDT |
0.5122 USDT |
0.5398 USDT |
| 2024-07-15 |
0.5037 USDT |
2,750,367.0700 OSMO |
0.4894 USDT |
0.4878 USDT |
0.4923 USDT |
0.5217 USDT |
| 2024-07-14 |
0.4838 USDT |
1,350,835.5800 OSMO |
0.4836 USDT |
0.4781 USDT |
0.4809 USDT |
0.4894 USDT |