Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.2918 USDT |
3,065,328.9000 OSMO |
0.2954 USDT |
0.2865 USDT |
0.2896 USDT |
0.2902 USDT |
| 2025-03-19 |
0.2890 USDT |
3,029,333.5600 OSMO |
0.2884 USDT |
0.2841 USDT |
0.2857 USDT |
0.2934 USDT |
| 2025-03-18 |
0.2878 USDT |
2,295,285.7300 OSMO |
0.2922 USDT |
0.2807 USDT |
0.2828 USDT |
0.2882 USDT |
| 2025-03-17 |
0.2910 USDT |
3,861,254.2100 OSMO |
0.2925 USDT |
0.2847 USDT |
0.2875 USDT |
0.2949 USDT |
| 2025-03-16 |
0.2963 USDT |
2,619,716.3100 OSMO |
0.3031 USDT |
0.2890 USDT |
0.2920 USDT |
0.2918 USDT |
| 2025-03-15 |
0.3011 USDT |
8,280,346.7200 OSMO |
0.2907 USDT |
0.2836 USDT |
0.2869 USDT |
0.3042 USDT |
| 2025-03-14 |
0.2762 USDT |
2,659,274.1300 OSMO |
0.2686 USDT |
0.2668 USDT |
0.2715 USDT |
0.2862 USDT |
| 2025-03-13 |
0.2634 USDT |
3,443,434.5000 OSMO |
0.2630 USDT |
0.2591 USDT |
0.2616 USDT |
0.2674 USDT |
| 2025-03-12 |
0.2584 USDT |
2,652,031.9000 OSMO |
0.2567 USDT |
0.2510 USDT |
0.2542 USDT |
0.2635 USDT |
| 2025-03-11 |
0.2427 USDT |
6,598,553.6800 OSMO |
0.2471 USDT |
0.2289 USDT |
0.2369 USDT |
0.2594 USDT |
| 2025-03-10 |
0.2622 USDT |
4,766,443.9400 OSMO |
0.2595 USDT |
0.2482 USDT |
0.2515 USDT |
0.2491 USDT |
| 2025-03-09 |
0.2679 USDT |
2,999,595.5200 OSMO |
0.2793 USDT |
0.2564 USDT |
0.2597 USDT |
0.2593 USDT |
| 2025-03-08 |
0.2801 USDT |
2,938,947.5000 OSMO |
0.2834 USDT |
0.2749 USDT |
0.2785 USDT |
0.2787 USDT |
| 2025-03-07 |
0.2857 USDT |
2,857,473.9400 OSMO |
0.2862 USDT |
0.2734 USDT |
0.2831 USDT |
0.2859 USDT |
| 2025-03-06 |
0.2945 USDT |
3,841,083.8200 OSMO |
0.2914 USDT |
0.2862 USDT |
0.2893 USDT |
0.2884 USDT |
| 2025-03-05 |
0.2894 USDT |
7,291,696.9900 OSMO |
0.2769 USDT |
0.2739 USDT |
0.2766 USDT |
0.2914 USDT |
| 2025-03-04 |
0.2700 USDT |
4,898,758.1100 OSMO |
0.2802 USDT |
0.2590 USDT |
0.2700 USDT |
0.2773 USDT |
| 2025-03-03 |
0.2968 USDT |
4,804,451.9700 OSMO |
0.3230 USDT |
0.2760 USDT |
0.2801 USDT |
0.2798 USDT |
| 2025-03-02 |
0.3065 USDT |
3,837,058.4900 OSMO |
0.2969 USDT |
0.2938 USDT |
0.2961 USDT |
0.3226 USDT |
| 2025-03-01 |
0.2994 USDT |
2,906,613.5300 OSMO |
0.3058 USDT |
0.2944 USDT |
0.2962 USDT |
0.2976 USDT |
| 2025-02-28 |
0.2921 USDT |
5,626,536.9400 OSMO |
0.3073 USDT |
0.2819 USDT |
0.2877 USDT |
0.3049 USDT |
| 2025-02-27 |
0.3165 USDT |
1,865,612.7100 OSMO |
0.3139 USDT |
0.3113 USDT |
0.3138 USDT |
0.3133 USDT |
| 2025-02-26 |
0.3126 USDT |
3,723,636.8000 OSMO |
0.3138 USDT |
0.3046 USDT |
0.3096 USDT |
0.3145 USDT |
| 2025-02-25 |
0.3011 USDT |
7,573,998.2400 OSMO |
0.3164 USDT |
0.2878 USDT |
0.2956 USDT |
0.3135 USDT |
| 2025-02-24 |
0.3396 USDT |
6,842,388.4000 OSMO |
0.3572 USDT |
0.3156 USDT |
0.3210 USDT |
0.3210 USDT |
| 2025-02-23 |
0.3660 USDT |
15,193,213.4600 OSMO |
0.3405 USDT |
0.3381 USDT |
0.3400 USDT |
0.3578 USDT |
| 2025-02-22 |
0.3368 USDT |
2,348,982.7600 OSMO |
0.3279 USDT |
0.3267 USDT |
0.3308 USDT |
0.3404 USDT |
| 2025-02-21 |
0.3408 USDT |
4,799,085.2900 OSMO |
0.3428 USDT |
0.3228 USDT |
0.3266 USDT |
0.3267 USDT |
| 2025-02-20 |
0.3344 USDT |
6,587,525.4100 OSMO |
0.3145 USDT |
0.3135 USDT |
0.3168 USDT |
0.3423 USDT |
| 2025-02-19 |
0.3117 USDT |
3,412,135.0800 OSMO |
0.3098 USDT |
0.3045 USDT |
0.3075 USDT |
0.3133 USDT |
| 2025-02-18 |
0.3097 USDT |
3,794,707.3000 OSMO |
0.3247 USDT |
0.2990 USDT |
0.3023 USDT |
0.3098 USDT |
| 2025-02-17 |
0.3226 USDT |
4,121,827.4200 OSMO |
0.3213 USDT |
0.3141 USDT |
0.3201 USDT |
0.3242 USDT |
| 2025-02-16 |
0.3281 USDT |
6,541,806.4700 OSMO |
0.3379 USDT |
0.3198 USDT |
0.3234 USDT |
0.3234 USDT |
| 2025-02-15 |
0.3472 USDT |
25,761,379.9100 OSMO |
0.3171 USDT |
0.3116 USDT |
0.3145 USDT |
0.3360 USDT |
| 2025-02-14 |
0.3168 USDT |
3,086,278.0400 OSMO |
0.3122 USDT |
0.3101 USDT |
0.3119 USDT |
0.3179 USDT |
| 2025-02-13 |
0.3099 USDT |
3,175,684.1200 OSMO |
0.3152 USDT |
0.3030 USDT |
0.3081 USDT |
0.3122 USDT |
| 2025-02-12 |
0.3015 USDT |
3,571,829.2100 OSMO |
0.2966 USDT |
0.2900 USDT |
0.2966 USDT |
0.3138 USDT |
| 2025-02-11 |
0.3083 USDT |
4,308,332.0500 OSMO |
0.3088 USDT |
0.2933 USDT |
0.2968 USDT |
0.2985 USDT |
| 2025-02-10 |
0.3020 USDT |
5,305,796.6800 OSMO |
0.2949 USDT |
0.2849 USDT |
0.2882 USDT |
0.3085 USDT |
| 2025-02-09 |
0.2963 USDT |
3,162,147.5700 OSMO |
0.2990 USDT |
0.2831 USDT |
0.2932 USDT |
0.2928 USDT |
| 2025-02-08 |
0.2893 USDT |
3,015,411.6500 OSMO |
0.2861 USDT |
0.2827 USDT |
0.2859 USDT |
0.2989 USDT |
| 2025-02-07 |
0.2887 USDT |
4,220,799.7300 OSMO |
0.2817 USDT |
0.2781 USDT |
0.2826 USDT |
0.2825 USDT |
| 2025-02-06 |
0.2909 USDT |
3,615,898.8600 OSMO |
0.2983 USDT |
0.2793 USDT |
0.2834 USDT |
0.2814 USDT |
| 2025-02-05 |
0.3059 USDT |
8,177,023.2600 OSMO |
0.3216 USDT |
0.2956 USDT |
0.3006 USDT |
0.3004 USDT |
| 2025-02-04 |
0.3299 USDT |
20,170,000.1400 OSMO |
0.3224 USDT |
0.2903 USDT |
0.2953 USDT |
0.3233 USDT |
| 2025-02-03 |
0.2749 USDT |
23,432,721.7900 OSMO |
0.3137 USDT |
0.2385 USDT |
0.2592 USDT |
0.3217 USDT |
| 2025-02-02 |
0.3408 USDT |
8,669,111.5500 OSMO |
0.3730 USDT |
0.2998 USDT |
0.3136 USDT |
0.3110 USDT |
| 2025-02-01 |
0.3915 USDT |
2,133,258.5000 OSMO |
0.4025 USDT |
0.3708 USDT |
0.3749 USDT |
0.3743 USDT |
| 2025-01-31 |
0.4055 USDT |
3,260,345.2700 OSMO |
0.3949 USDT |
0.3886 USDT |
0.3918 USDT |
0.4026 USDT |
| 2025-01-30 |
0.3947 USDT |
2,875,872.8700 OSMO |
0.3827 USDT |
0.3789 USDT |
0.3844 USDT |
0.3966 USDT |