Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |