Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
0.3818 USDT |
3,567,972.3100 OSMO |
0.3792 USDT |
0.3723 USDT |
0.3781 USDT |
0.3880 USDT |
| 2025-01-28 |
0.3903 USDT |
3,815,100.8300 OSMO |
0.3986 USDT |
0.3741 USDT |
0.3804 USDT |
0.3807 USDT |
| 2025-01-27 |
0.3870 USDT |
5,323,272.9600 OSMO |
0.4075 USDT |
0.3695 USDT |
0.3777 USDT |
0.3963 USDT |
| 2025-01-26 |
0.4183 USDT |
2,410,613.5400 OSMO |
0.4155 USDT |
0.4118 USDT |
0.4143 USDT |
0.4199 USDT |
| 2025-01-25 |
0.4153 USDT |
2,433,553.8100 OSMO |
0.4159 USDT |
0.4109 USDT |
0.4150 USDT |
0.4171 USDT |
| 2025-01-24 |
0.4238 USDT |
3,130,957.2800 OSMO |
0.4160 USDT |
0.4055 USDT |
0.4103 USDT |
0.4177 USDT |
| 2025-01-23 |
0.4106 USDT |
2,624,486.6800 OSMO |
0.4190 USDT |
0.4018 USDT |
0.4057 USDT |
0.4125 USDT |
| 2025-01-22 |
0.4253 USDT |
3,658,463.3400 OSMO |
0.4257 USDT |
0.4177 USDT |
0.4196 USDT |
0.4186 USDT |
| 2025-01-21 |
0.4152 USDT |
4,049,488.1900 OSMO |
0.4101 USDT |
0.3973 USDT |
0.4036 USDT |
0.4252 USDT |
| 2025-01-20 |
0.4192 USDT |
6,739,120.3800 OSMO |
0.4137 USDT |
0.3973 USDT |
0.4040 USDT |
0.4144 USDT |
| 2025-01-19 |
0.4362 USDT |
7,918,924.3000 OSMO |
0.4571 USDT |
0.4067 USDT |
0.4191 USDT |
0.4133 USDT |
| 2025-01-18 |
0.4610 USDT |
5,021,464.8900 OSMO |
0.4879 USDT |
0.4473 USDT |
0.4525 USDT |
0.4578 USDT |
| 2025-01-17 |
0.4917 USDT |
4,585,206.5000 OSMO |
0.4746 USDT |
0.4745 USDT |
0.4799 USDT |
0.4884 USDT |
| 2025-01-16 |
0.4732 USDT |
4,371,515.9600 OSMO |
0.4804 USDT |
0.4623 USDT |
0.4661 USDT |
0.4733 USDT |
| 2025-01-15 |
0.4583 USDT |
3,490,402.7100 OSMO |
0.4498 USDT |
0.4398 USDT |
0.4440 USDT |
0.4772 USDT |
| 2025-01-14 |
0.4427 USDT |
3,833,090.0900 OSMO |
0.4412 USDT |
0.4365 USDT |
0.4405 USDT |
0.4516 USDT |
| 2025-01-13 |
0.4283 USDT |
5,846,752.9400 OSMO |
0.4542 USDT |
0.4087 USDT |
0.4157 USDT |
0.4395 USDT |
| 2025-01-12 |
0.4569 USDT |
1,956,497.4900 OSMO |
0.4619 USDT |
0.4482 USDT |
0.4510 USDT |
0.4514 USDT |
| 2025-01-11 |
0.4603 USDT |
2,254,737.5200 OSMO |
0.4669 USDT |
0.4540 USDT |
0.4565 USDT |
0.4620 USDT |
| 2025-01-10 |
0.4675 USDT |
4,199,840.2100 OSMO |
0.4627 USDT |
0.4575 USDT |
0.4647 USDT |
0.4672 USDT |
| 2025-01-09 |
0.4708 USDT |
5,443,147.0700 OSMO |
0.4808 USDT |
0.4521 USDT |
0.4616 USDT |
0.4621 USDT |
| 2025-01-08 |
0.4861 USDT |
7,273,554.6600 OSMO |
0.5044 USDT |
0.4594 USDT |
0.4773 USDT |
0.4800 USDT |
| 2025-01-07 |
0.5471 USDT |
13,378,545.8200 OSMO |
0.5745 USDT |
0.5053 USDT |
0.5110 USDT |
0.5071 USDT |
| 2025-01-06 |
0.5930 USDT |
65,618,434.3600 OSMO |
0.5054 USDT |
0.4989 USDT |
0.5073 USDT |
0.5684 USDT |
| 2025-01-05 |
0.4907 USDT |
5,325,766.5100 OSMO |
0.4805 USDT |
0.4771 USDT |
0.4848 USDT |
0.5024 USDT |
| 2025-01-04 |
0.4825 USDT |
3,309,906.2800 OSMO |
0.4852 USDT |
0.4754 USDT |
0.4792 USDT |
0.4805 USDT |
| 2025-01-03 |
0.4629 USDT |
4,742,560.7200 OSMO |
0.4571 USDT |
0.4444 USDT |
0.4480 USDT |
0.4811 USDT |