Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0423 USDT |
96,165.9100 OSMO |
0.0416 USDT |
0.0415 USDT |
0.0421 USDT |
0.0421 USDT |
| 2026-02-02 |
0.0422 USDT |
52,383.0600 OSMO |
0.0412 USDT |
0.0406 USDT |
0.0417 USDT |
0.0414 USDT |
| 2026-02-01 |
0.0432 USDT |
4,855.3000 OSMO |
0.0429 USDT |
0.0429 USDT |
0.0433 USDT |
0.0433 USDT |
| 2026-01-31 |
0.0442 USDT |
27,447.2000 OSMO |
0.0419 USDT |
0.0403 USDT |
0.0421 USDT |
0.0413 USDT |
| 2026-01-30 |
0.0464 USDT |
4,770.0000 OSMO |
0.0467 USDT |
0.0464 USDT |
0.0467 USDT |
0.0466 USDT |
| 2026-01-29 |
0.0495 USDT |
50,292.8700 OSMO |
0.0488 USDT |
0.0479 USDT |
0.0483 USDT |
0.0483 USDT |
| 2026-01-28 |
0.0504 USDT |
141,851.3900 OSMO |
0.0506 USDT |
0.0495 USDT |
0.0498 USDT |
0.0508 USDT |
| 2026-01-27 |
0.0509 USDT |
1,010.3400 OSMO |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
| 2026-01-26 |
0.0505 USDT |
205,753.1500 OSMO |
0.0498 USDT |
0.0498 USDT |
0.0500 USDT |
0.0514 USDT |
| 2026-01-25 |
0.0520 USDT |
2,673.2200 OSMO |
0.0494 USDT |
0.0494 USDT |
0.0496 USDT |
0.0496 USDT |
| 2026-01-24 |
0.0531 USDT |
215,542.0400 OSMO |
0.0532 USDT |
0.0522 USDT |
0.0528 USDT |
0.0530 USDT |
| 2026-01-23 |
0.0534 USDT |
12,808.8300 OSMO |
0.0538 USDT |
0.0530 USDT |
0.0539 USDT |
0.0535 USDT |
| 2026-01-22 |
0.0538 USDT |
127,286.7000 OSMO |
0.0544 USDT |
0.0528 USDT |
0.0533 USDT |
0.0533 USDT |
| 2026-01-21 |
0.0533 USDT |
140,848.7900 OSMO |
0.0530 USDT |
0.0524 USDT |
0.0535 USDT |
0.0541 USDT |
| 2026-01-20 |
0.0548 USDT |
96,836.8600 OSMO |
0.0550 USDT |
0.0540 USDT |
0.0543 USDT |
0.0540 USDT |
| 2026-01-19 |
0.0549 USDT |
24,873.0400 OSMO |
0.0557 USDT |
0.0557 USDT |
0.0561 USDT |
0.0559 USDT |
| 2026-01-18 |
0.0581 USDT |
5,796.0600 OSMO |
0.0573 USDT |
0.0571 USDT |
0.0574 USDT |
0.0574 USDT |
| 2026-01-17 |
0.0582 USDT |
212,095.5300 OSMO |
0.0573 USDT |
0.0563 USDT |
0.0569 USDT |
0.0578 USDT |
| 2026-01-16 |
0.0572 USDT |
7,014.1600 OSMO |
0.0575 USDT |
0.0570 USDT |
0.0576 USDT |
0.0575 USDT |
| 2026-01-15 |
0.0589 USDT |
11,639.6000 OSMO |
0.0564 USDT |
0.0558 USDT |
0.0564 USDT |
0.0560 USDT |
| 2026-01-14 |
0.0638 USDT |
1,142,217.8400 OSMO |
0.0636 USDT |
0.0596 USDT |
0.0610 USDT |
0.0615 USDT |
| 2026-01-13 |
0.0557 USDT |
227,936.1000 OSMO |
0.0550 USDT |
0.0544 USDT |
0.0551 USDT |
0.0559 USDT |
| 2026-01-12 |
0.0563 USDT |
251,582.2300 OSMO |
0.0569 USDT |
0.0551 USDT |
0.0557 USDT |
0.0557 USDT |
| 2026-01-11 |
0.0576 USDT |
205,957.5400 OSMO |
0.0574 USDT |
0.0570 USDT |
0.0577 USDT |
0.0577 USDT |
| 2026-01-10 |
0.0587 USDT |
617.7500 OSMO |
0.0579 USDT |
0.0579 USDT |
0.0580 USDT |
0.0580 USDT |
| 2026-01-09 |
0.0568 USDT |
177,909.8100 OSMO |
0.0567 USDT |
0.0561 USDT |
0.0569 USDT |
0.0569 USDT |
| 2026-01-08 |
0.0574 USDT |
528,903.7500 OSMO |
0.0584 USDT |
0.0553 USDT |
0.0562 USDT |
0.0565 USDT |
| 2026-01-07 |
0.0593 USDT |
8,297.8100 OSMO |
0.0593 USDT |
0.0588 USDT |
0.0596 USDT |
0.0596 USDT |
| 2026-01-06 |
0.0592 USDT |
47,075.0300 OSMO |
0.0606 USDT |
0.0602 USDT |
0.0623 USDT |
0.0613 USDT |
| 2026-01-05 |
0.0552 USDT |
371,356.6200 OSMO |
0.0552 USDT |
0.0537 USDT |
0.0548 USDT |
0.0553 USDT |
| 2026-01-04 |
0.0554 USDT |
199,901.5900 OSMO |
0.0559 USDT |
0.0545 USDT |
0.0556 USDT |
0.0554 USDT |
| 2026-01-03 |
0.0531 USDT |
13,821.3500 OSMO |
0.0536 USDT |
0.0529 USDT |
0.0537 USDT |
0.0531 USDT |
| 2026-01-02 |
0.0512 USDT |
3,011.8800 OSMO |
0.0519 USDT |
0.0516 USDT |
0.0519 USDT |
0.0518 USDT |
| 2026-01-01 |
0.0504 USDT |
27,426.3500 OSMO |
0.0509 USDT |
0.0509 USDT |
0.0513 USDT |
0.0511 USDT |
| 2025-12-31 |
0.0505 USDT |
24,592.5000 OSMO |
0.0492 USDT |
0.0488 USDT |
0.0494 USDT |
0.0490 USDT |
| 2025-12-30 |
0.0511 USDT |
203,281.3200 OSMO |
0.0511 USDT |
0.0505 USDT |
0.0506 USDT |
0.0513 USDT |
| 2025-12-29 |
0.0525 USDT |
4,285.3400 OSMO |
0.0510 USDT |
0.0508 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-12-28 |
0.0523 USDT |
108,292.3200 OSMO |
0.0525 USDT |
0.0511 USDT |
0.0512 USDT |
0.0511 USDT |
| 2025-12-27 |
0.0517 USDT |
62,709.7800 OSMO |
0.0523 USDT |
0.0517 USDT |
0.0529 USDT |
0.0523 USDT |
| 2025-12-26 |
0.0512 USDT |
199,744.1100 OSMO |
0.0510 USDT |
0.0502 USDT |
0.0510 USDT |
0.0511 USDT |
| 2025-12-25 |
0.0517 USDT |
160,717.3600 OSMO |
0.0519 USDT |
0.0509 USDT |
0.0513 USDT |
0.0511 USDT |
| 2025-12-24 |
0.0507 USDT |
5,796.5500 OSMO |
0.0510 USDT |
0.0509 USDT |
0.0513 USDT |
0.0513 USDT |
| 2025-12-23 |
0.0506 USDT |
1,521.1600 OSMO |
0.0504 USDT |
0.0504 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-12-22 |
0.0514 USDT |
1,693.8100 OSMO |
0.0500 USDT |
0.0500 USDT |
0.0502 USDT |
0.0502 USDT |
| 2025-12-21 |
0.0514 USDT |
534,272.3900 OSMO |
0.0516 USDT |
0.0501 USDT |
0.0509 USDT |
0.0508 USDT |
| 2025-12-20 |
0.0516 USDT |
4,691.8000 OSMO |
0.0520 USDT |
0.0520 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-12-19 |
0.0507 USDT |
3,802.5800 OSMO |
0.0515 USDT |
0.0514 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-12-18 |
0.0518 USDT |
729.2000 OSMO |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
| 2025-12-17 |
0.0556 USDT |
18,808.3700 OSMO |
0.0540 USDT |
0.0536 USDT |
0.0540 USDT |
0.0538 USDT |
| 2025-12-16 |
0.0595 USDT |
21,669.2100 OSMO |
0.0579 USDT |
0.0575 USDT |
0.0582 USDT |
0.0575 USDT |