Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.9310 USDT |
33,897.6200 OSMO |
0.9207 USDT |
0.9141 USDT |
0.9265 USDT |
0.9317 USDT |
| 2024-04-25 |
0.9465 USDT |
31,691.0700 OSMO |
0.9361 USDT |
0.9346 USDT |
0.9467 USDT |
0.9523 USDT |
| 2024-04-24 |
0.9926 USDT |
19,929.0400 OSMO |
0.9680 USDT |
0.9485 USDT |
0.9560 USDT |
0.9520 USDT |
| 2024-04-23 |
1.0384 USDT |
56,539.7100 OSMO |
1.0237 USDT |
1.0051 USDT |
1.0133 USDT |
1.0095 USDT |
| 2024-04-22 |
0.9764 USDT |
11,442.0800 OSMO |
0.9803 USDT |
0.9748 USDT |
0.9807 USDT |
0.9853 USDT |
| 2024-04-21 |
0.9666 USDT |
32,624.4300 OSMO |
0.9571 USDT |
0.9521 USDT |
0.9605 USDT |
0.9676 USDT |
| 2024-04-20 |
0.9391 USDT |
14,059.3400 OSMO |
0.9666 USDT |
0.9616 USDT |
0.9689 USDT |
0.9748 USDT |
| 2024-04-19 |
0.9141 USDT |
23,660.8600 OSMO |
0.9455 USDT |
0.9268 USDT |
0.9335 USDT |
0.9290 USDT |
| 2024-04-18 |
0.9114 USDT |
60,490.1800 OSMO |
0.9022 USDT |
0.8962 USDT |
0.9081 USDT |
0.9196 USDT |
| 2024-04-17 |
0.9181 USDT |
59,862.6600 OSMO |
0.9125 USDT |
0.8851 USDT |
0.9059 USDT |
0.9203 USDT |
| 2024-04-16 |
0.9101 USDT |
40,014.1300 OSMO |
0.8861 USDT |
0.8809 USDT |
0.9055 USDT |
0.9382 USDT |
| 2024-04-15 |
0.9530 USDT |
37,938.9400 OSMO |
0.9248 USDT |
0.8956 USDT |
0.9133 USDT |
0.9155 USDT |
| 2024-04-14 |
0.9499 USDT |
84,474.4100 OSMO |
0.9529 USDT |
0.9219 USDT |
0.9374 USDT |
0.9576 USDT |
| 2024-04-13 |
1.0023 USDT |
162,766.6600 OSMO |
1.0252 USDT |
0.8507 USDT |
0.9180 USDT |
0.8616 USDT |
| 2024-04-12 |
1.1149 USDT |
161,502.7800 OSMO |
1.1695 USDT |
1.0112 USDT |
1.0353 USDT |
1.0347 USDT |
| 2024-04-11 |
1.2630 USDT |
34,667.3200 OSMO |
1.2558 USDT |
1.2341 USDT |
1.2463 USDT |
1.2422 USDT |
| 2024-04-10 |
1.2568 USDT |
32,886.3000 OSMO |
1.2485 USDT |
1.2414 USDT |
1.2500 USDT |
1.2667 USDT |
| 2024-04-09 |
1.3041 USDT |
20,007.9300 OSMO |
1.2765 USDT |
1.2750 USDT |
1.2821 USDT |
1.2756 USDT |
| 2024-04-08 |
1.3323 USDT |
36,988.0100 OSMO |
1.3454 USDT |
1.3396 USDT |
1.3488 USDT |
1.3524 USDT |
| 2024-04-07 |
1.3194 USDT |
27,540.9700 OSMO |
1.3230 USDT |
1.3119 USDT |
1.3179 USDT |
1.3175 USDT |
| 2024-04-06 |
1.2984 USDT |
12,648.4100 OSMO |
1.3035 USDT |
1.2984 USDT |
1.3043 USDT |
1.3175 USDT |
| 2024-04-05 |
1.2817 USDT |
16,585.6200 OSMO |
1.2885 USDT |
1.2821 USDT |
1.2868 USDT |
1.2837 USDT |
| 2024-04-04 |
1.2822 USDT |
47,457.3900 OSMO |
1.3073 USDT |
1.3023 USDT |
1.3207 USDT |
1.3105 USDT |
| 2024-04-03 |
1.2631 USDT |
29,254.6500 OSMO |
1.2635 USDT |
1.2414 USDT |
1.2525 USDT |
1.2524 USDT |
| 2024-04-02 |
1.2566 USDT |
37,058.8100 OSMO |
1.2356 USDT |
1.2214 USDT |
1.2356 USDT |
1.2541 USDT |
| 2024-04-01 |
1.3351 USDT |
39,215.6400 OSMO |
1.3040 USDT |
1.2900 USDT |
1.3019 USDT |
1.3095 USDT |
| 2024-03-31 |
1.3797 USDT |
19,514.5600 OSMO |
1.3804 USDT |
1.3756 USDT |
1.3810 USDT |
1.3774 USDT |
| 2024-03-30 |
1.3874 USDT |
27,782.4200 OSMO |
1.3906 USDT |
1.3712 USDT |
1.3759 USDT |
1.3741 USDT |
| 2024-03-29 |
1.3696 USDT |
29,193.9300 OSMO |
1.3903 USDT |
1.3637 USDT |
1.3794 USDT |
1.3773 USDT |
| 2024-03-28 |
1.3610 USDT |
21,204.7000 OSMO |
1.3554 USDT |
1.3505 USDT |
1.3577 USDT |
1.3622 USDT |
| 2024-03-27 |
1.3523 USDT |
28,174.3000 OSMO |
1.3517 USDT |
1.3280 USDT |
1.3428 USDT |
1.3482 USDT |
| 2024-03-26 |
1.3626 USDT |
15,726.3600 OSMO |
1.3425 USDT |
1.3330 USDT |
1.3421 USDT |
1.3424 USDT |
| 2024-03-25 |
1.3377 USDT |
30,417.9200 OSMO |
1.3558 USDT |
1.3528 USDT |
1.3588 USDT |
1.3588 USDT |
| 2024-03-24 |
1.2842 USDT |
32,262.4800 OSMO |
1.2893 USDT |
1.2708 USDT |
1.2841 USDT |
1.3044 USDT |
| 2024-03-23 |
1.2898 USDT |
26,418.0500 OSMO |
1.3096 USDT |
1.2964 USDT |
1.3019 USDT |
1.2987 USDT |
| 2024-03-22 |
1.3172 USDT |
43,563.7100 OSMO |
1.3036 USDT |
1.2688 USDT |
1.2881 USDT |
1.2887 USDT |
| 2024-03-21 |
1.3563 USDT |
74,644.7800 OSMO |
1.3539 USDT |
1.3229 USDT |
1.3460 USDT |
1.3443 USDT |
| 2024-03-20 |
1.2891 USDT |
76,164.9000 OSMO |
1.2664 USDT |
1.2350 USDT |
1.2719 USDT |
1.3513 USDT |
| 2024-03-19 |
1.2711 USDT |
42,334.8500 OSMO |
1.3125 USDT |
1.2482 USDT |
1.2843 USDT |
1.2482 USDT |
| 2024-03-18 |
1.3766 USDT |
66,887.4700 OSMO |
1.3808 USDT |
1.3248 USDT |
1.3397 USDT |
1.3413 USDT |
| 2024-03-17 |
1.3843 USDT |
43,677.3400 OSMO |
1.3815 USDT |
1.3785 USDT |
1.3972 USDT |
1.4253 USDT |
| 2024-03-16 |
1.4636 USDT |
34,298.7800 OSMO |
1.4318 USDT |
1.3647 USDT |
1.3826 USDT |
1.3823 USDT |
| 2024-03-15 |
1.4993 USDT |
40,354.6000 OSMO |
1.4672 USDT |
1.4450 USDT |
1.4640 USDT |
1.4640 USDT |
| 2024-03-14 |
1.6247 USDT |
96,639.2300 OSMO |
1.6315 USDT |
1.5745 USDT |
1.5960 USDT |
1.5818 USDT |
| 2024-03-13 |
1.6306 USDT |
35,206.4800 OSMO |
1.6342 USDT |
1.6305 USDT |
1.6463 USDT |
1.6498 USDT |
| 2024-03-12 |
1.6351 USDT |
23,486.9800 OSMO |
1.6226 USDT |
1.6132 USDT |
1.6213 USDT |
1.6239 USDT |
| 2024-03-11 |
1.6341 USDT |
44,333.5400 OSMO |
1.6371 USDT |
1.6319 USDT |
1.6477 USDT |
1.6555 USDT |
| 2024-03-10 |
1.6412 USDT |
18,884.9700 OSMO |
1.6263 USDT |
1.6007 USDT |
1.6166 USDT |
1.6067 USDT |
| 2024-03-09 |
1.6578 USDT |
23,490.2400 OSMO |
1.6785 USDT |
1.6519 USDT |
1.6612 USDT |
1.6548 USDT |
| 2024-03-08 |
1.6800 USDT |
6,833.5400 OSMO |
1.6349 USDT |
1.6338 USDT |
1.6481 USDT |
1.6486 USDT |