Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
1.0068 USDT |
15,954.5057 OSMO |
0.9918 USDT |
0.9600 USDT |
0.9783 USDT |
0.9696 USDT |
| 2023-02-23 |
1.0183 USDT |
19,822.2181 OSMO |
1.0182 USDT |
0.9887 USDT |
1.0056 USDT |
1.0179 USDT |
| 2023-02-22 |
1.0120 USDT |
14,290.3914 OSMO |
1.0125 USDT |
0.9820 USDT |
1.0063 USDT |
1.0002 USDT |
| 2023-02-21 |
1.0642 USDT |
14,306.4240 OSMO |
1.0312 USDT |
1.0233 USDT |
1.0513 USDT |
1.0483 USDT |
| 2023-02-20 |
1.0555 USDT |
13,567.7897 OSMO |
1.0646 USDT |
1.0497 USDT |
1.0648 USDT |
1.0611 USDT |
| 2023-02-19 |
1.0745 USDT |
15,314.5836 OSMO |
1.0608 USDT |
1.0270 USDT |
1.0550 USDT |
1.0523 USDT |
| 2023-02-18 |
1.0262 USDT |
19,040.0298 OSMO |
1.0319 USDT |
1.0113 USDT |
1.0449 USDT |
1.0816 USDT |
| 2023-02-17 |
1.0124 USDT |
13,253.0805 OSMO |
1.0263 USDT |
1.0172 USDT |
1.0382 USDT |
1.0226 USDT |
| 2023-02-16 |
1.0359 USDT |
20,540.9391 OSMO |
1.0115 USDT |
1.0112 USDT |
1.0399 USDT |
1.0247 USDT |
| 2023-02-15 |
0.9898 USDT |
13,287.1150 OSMO |
1.0058 USDT |
1.0010 USDT |
1.0163 USDT |
1.0068 USDT |
| 2023-02-14 |
0.9665 USDT |
13,168.8108 OSMO |
0.9714 USDT |
0.9630 USDT |
0.9831 USDT |
0.9953 USDT |
| 2023-02-13 |
0.9706 USDT |
17,453.3496 OSMO |
0.9353 USDT |
0.9329 USDT |
0.9525 USDT |
0.9682 USDT |
| 2023-02-12 |
1.0213 USDT |
13,287.7485 OSMO |
1.0334 USDT |
1.0106 USDT |
1.0328 USDT |
1.0286 USDT |
| 2023-02-11 |
1.0044 USDT |
15,854.6908 OSMO |
0.9916 USDT |
0.9858 USDT |
1.0061 USDT |
1.0212 USDT |
| 2023-02-10 |
1.0143 USDT |
15,606.1709 OSMO |
1.0264 USDT |
0.9857 USDT |
1.0105 USDT |
0.9860 USDT |
| 2023-02-09 |
1.0736 USDT |
15,575.4979 OSMO |
1.0426 USDT |
0.9786 USDT |
1.0137 USDT |
0.9789 USDT |
| 2023-02-08 |
1.0925 USDT |
13,811.2073 OSMO |
1.0878 USDT |
1.0703 USDT |
1.0945 USDT |
1.0831 USDT |
| 2023-02-07 |
1.0502 USDT |
4,169.4468 OSMO |
1.0762 USDT |
1.0619 USDT |
1.0762 USDT |
1.0792 USDT |
| 2023-02-06 |
1.0109 USDT |
19,411.8444 OSMO |
1.0153 USDT |
1.0029 USDT |
1.0325 USDT |
1.0206 USDT |
| 2023-02-05 |
1.0380 USDT |
3,011.3765 OSMO |
1.0008 USDT |
1.0008 USDT |
1.0304 USDT |
1.0304 USDT |
| 2023-02-04 |
1.0917 USDT |
8,257.5969 OSMO |
1.0894 USDT |
1.0751 USDT |
1.0883 USDT |
1.0769 USDT |
| 2023-02-03 |
1.0831 USDT |
15,983.4918 OSMO |
1.1060 USDT |
1.0918 USDT |
1.1181 USDT |
1.1102 USDT |
| 2023-02-02 |
1.0590 USDT |
12,475.4118 OSMO |
1.1043 USDT |
0.9944 USDT |
1.0731 USDT |
1.0374 USDT |
| 2023-02-01 |
1.0014 USDT |
19,101.8506 OSMO |
1.0192 USDT |
1.0161 USDT |
1.0392 USDT |
1.0375 USDT |
| 2023-01-31 |
0.9664 USDT |
19,947.9762 OSMO |
0.9851 USDT |
0.9547 USDT |
0.9787 USDT |
0.9913 USDT |
| 2023-01-30 |
0.9974 USDT |
10,704.9245 OSMO |
0.9390 USDT |
0.9368 USDT |
0.9641 USDT |
0.9626 USDT |
| 2023-01-29 |
0.9984 USDT |
14,311.7134 OSMO |
1.0738 USDT |
1.0246 USDT |
1.0551 USDT |
1.0494 USDT |
| 2023-01-28 |
0.9788 USDT |
11,034.5061 OSMO |
0.9827 USDT |
0.9631 USDT |
0.9827 USDT |
0.9650 USDT |
| 2023-01-27 |
0.9573 USDT |
13,978.1451 OSMO |
0.9741 USDT |
0.9704 USDT |
0.9826 USDT |
0.9772 USDT |
| 2023-01-26 |
0.9638 USDT |
16,656.0287 OSMO |
0.9576 USDT |
0.9314 USDT |
0.9510 USDT |
0.9513 USDT |
| 2023-01-25 |
0.9286 USDT |
15,336.2450 OSMO |
0.9372 USDT |
0.9273 USDT |
0.9532 USDT |
0.9794 USDT |
| 2023-01-24 |
0.9609 USDT |
21,630.1628 OSMO |
0.9404 USDT |
0.9051 USDT |
0.9126 USDT |
0.9066 USDT |
| 2023-01-23 |
0.9734 USDT |
13,183.1569 OSMO |
0.9804 USDT |
0.9354 USDT |
0.9517 USDT |
0.9436 USDT |
| 2023-01-22 |
0.9233 USDT |
26,546.2874 OSMO |
1.0522 USDT |
0.9379 USDT |
0.9738 USDT |
0.9409 USDT |
| 2023-01-21 |
0.8494 USDT |
17,538.8995 OSMO |
0.8466 USDT |
0.8366 USDT |
0.8567 USDT |
0.8620 USDT |
| 2023-01-20 |
0.7971 USDT |
19,075.3861 OSMO |
0.8127 USDT |
0.7988 USDT |
0.8113 USDT |
0.8223 USDT |
| 2023-01-19 |
0.7939 USDT |
17,306.4261 OSMO |
0.7823 USDT |
0.7759 USDT |
0.7961 USDT |
0.7961 USDT |
| 2023-01-18 |
0.8162 USDT |
21,109.3574 OSMO |
0.7907 USDT |
0.7761 USDT |
0.7968 USDT |
0.7853 USDT |
| 2023-01-17 |
0.8379 USDT |
19,860.0576 OSMO |
0.8528 USDT |
0.8170 USDT |
0.8222 USDT |
0.8222 USDT |
| 2023-01-16 |
0.8587 USDT |
16,429.2015 OSMO |
0.8418 USDT |
0.8306 USDT |
0.8451 USDT |
0.8474 USDT |
| 2023-01-15 |
0.8561 USDT |
21,563.0843 OSMO |
0.8651 USDT |
0.8370 USDT |
0.8670 USDT |
0.8638 USDT |
| 2023-01-14 |
0.8505 USDT |
23,819.3284 OSMO |
0.8650 USDT |
0.8327 USDT |
0.8501 USDT |
0.8636 USDT |
| 2023-01-13 |
0.8206 USDT |
19,284.2063 OSMO |
0.8251 USDT |
0.8005 USDT |
0.8211 USDT |
0.8205 USDT |
| 2023-01-12 |
0.7984 USDT |
16,934.7352 OSMO |
0.8124 USDT |
0.8007 USDT |
0.8165 USDT |
0.8239 USDT |
| 2023-01-11 |
0.7646 USDT |
25,873.3297 OSMO |
0.7770 USDT |
0.7516 USDT |
0.7701 USDT |
0.7823 USDT |
| 2023-01-10 |
0.7585 USDT |
26,002.9535 OSMO |
0.7700 USDT |
0.7480 USDT |
0.7681 USDT |
0.7561 USDT |
| 2023-01-09 |
0.7521 USDT |
16,922.7716 OSMO |
0.7538 USDT |
0.7419 USDT |
0.7613 USDT |
0.7608 USDT |
| 2023-01-08 |
0.7252 USDT |
18,649.1812 OSMO |
0.7330 USDT |
0.7210 USDT |
0.7364 USDT |
0.7334 USDT |
| 2023-01-07 |
0.7219 USDT |
26,340.9668 OSMO |
0.7148 USDT |
0.7082 USDT |
0.7237 USDT |
0.7201 USDT |
| 2023-01-06 |
0.7097 USDT |
28,890.5362 OSMO |
0.7062 USDT |
0.7046 USDT |
0.7240 USDT |
0.7238 USDT |