Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.7265 USDT |
24,297.8344 OSMO |
0.7329 USDT |
0.7024 USDT |
0.7261 USDT |
0.7205 USDT |
| 2023-01-04 |
0.7331 USDT |
18,466.2005 OSMO |
0.7422 USDT |
0.7297 USDT |
0.7428 USDT |
0.7428 USDT |
| 2023-01-03 |
0.7222 USDT |
19,016.8984 OSMO |
0.7366 USDT |
0.7158 USDT |
0.7369 USDT |
0.7369 USDT |
| 2023-01-02 |
0.6964 USDT |
20,743.7238 OSMO |
0.6917 USDT |
0.6897 USDT |
0.7077 USDT |
0.7053 USDT |
| 2023-01-01 |
0.6882 USDT |
16,631.7578 OSMO |
0.7008 USDT |
0.6846 USDT |
0.7022 USDT |
0.7002 USDT |
| 2022-12-31 |
0.6911 USDT |
20,961.9433 OSMO |
0.6839 USDT |
0.6746 USDT |
0.6954 USDT |
0.6938 USDT |
| 2022-12-30 |
0.7063 USDT |
9,057.5397 OSMO |
0.7051 USDT |
0.6853 USDT |
0.6966 USDT |
0.6897 USDT |
| 2022-12-29 |
0.7085 USDT |
14,694.5377 OSMO |
0.7104 USDT |
0.7034 USDT |
0.7095 USDT |
0.7059 USDT |
| 2022-12-28 |
0.7271 USDT |
22,513.5610 OSMO |
0.7312 USDT |
0.7021 USDT |
0.7224 USDT |
0.7224 USDT |
| 2022-12-27 |
0.7461 USDT |
16,870.3423 OSMO |
0.7547 USDT |
0.7313 USDT |
0.7402 USDT |
0.7356 USDT |
| 2022-12-26 |
0.7436 USDT |
21,983.1893 OSMO |
0.7481 USDT |
0.7288 USDT |
0.7561 USDT |
0.7555 USDT |
| 2022-12-25 |
0.7409 USDT |
19,946.5013 OSMO |
0.7406 USDT |
0.7245 USDT |
0.7360 USDT |
0.7469 USDT |
| 2022-12-24 |
0.7530 USDT |
18,081.4528 OSMO |
0.7377 USDT |
0.7344 USDT |
0.7473 USDT |
0.7429 USDT |
| 2022-12-23 |
0.7263 USDT |
24,868.1712 OSMO |
0.7258 USDT |
0.7256 USDT |
0.7406 USDT |
0.7470 USDT |
| 2022-12-22 |
0.7225 USDT |
17,804.7647 OSMO |
0.7239 USDT |
0.7049 USDT |
0.7292 USDT |
0.7359 USDT |
| 2022-12-21 |
0.7369 USDT |
21,605.8832 OSMO |
0.7281 USDT |
0.7201 USDT |
0.7300 USDT |
0.7201 USDT |
| 2022-12-20 |
0.7447 USDT |
27,763.7671 OSMO |
0.7288 USDT |
0.7175 USDT |
0.7350 USDT |
0.7491 USDT |
| 2022-12-19 |
0.7696 USDT |
19,952.6274 OSMO |
0.7481 USDT |
0.7251 USDT |
0.7460 USDT |
0.7451 USDT |
| 2022-12-18 |
0.7872 USDT |
2,900.8863 OSMO |
0.7859 USDT |
0.7794 USDT |
0.8003 USDT |
0.7794 USDT |
| 2022-12-17 |
0.7880 USDT |
10,450.9595 OSMO |
0.7871 USDT |
0.7871 USDT |
0.7923 USDT |
0.7921 USDT |
| 2022-12-16 |
0.8472 USDT |
28,571.1090 OSMO |
0.8153 USDT |
0.7901 USDT |
0.8120 USDT |
0.8082 USDT |
| 2022-12-15 |
0.8851 USDT |
14,820.6340 OSMO |
0.8888 USDT |
0.8653 USDT |
0.8921 USDT |
0.8896 USDT |
| 2022-12-14 |
0.9105 USDT |
16,383.4935 OSMO |
0.8925 USDT |
0.8840 USDT |
0.9031 USDT |
0.8996 USDT |
| 2022-12-13 |
0.9195 USDT |
16,580.4625 OSMO |
0.9081 USDT |
0.8989 USDT |
0.9124 USDT |
0.9071 USDT |
| 2022-12-12 |
0.9184 USDT |
17,741.8863 OSMO |
0.9085 USDT |
0.9085 USDT |
0.9347 USDT |
0.9453 USDT |
| 2022-12-11 |
1.0029 USDT |
5,265.0120 OSMO |
0.9757 USDT |
0.9310 USDT |
0.9757 USDT |
0.9351 USDT |
| 2022-12-10 |
1.0144 USDT |
85,605.0259 OSMO |
1.1829 USDT |
1.0154 USDT |
1.0472 USDT |
1.0593 USDT |
| 2022-12-09 |
0.9134 USDT |
19,566.1188 OSMO |
0.9004 USDT |
0.8835 USDT |
0.9009 USDT |
0.8995 USDT |
| 2022-12-08 |
0.9043 USDT |
20,417.6629 OSMO |
0.9104 USDT |
0.8945 USDT |
0.9108 USDT |
0.9260 USDT |
| 2022-12-07 |
0.9361 USDT |
16,842.4945 OSMO |
0.9242 USDT |
0.8942 USDT |
0.9053 USDT |
0.9196 USDT |
| 2022-12-06 |
0.9768 USDT |
16,565.9047 OSMO |
0.9532 USDT |
0.9364 USDT |
0.9567 USDT |
0.9606 USDT |
| 2022-12-05 |
0.9999 USDT |
16,896.7680 OSMO |
1.0039 USDT |
0.9801 USDT |
0.9939 USDT |
0.9807 USDT |
| 2022-12-04 |
0.9923 USDT |
9,217.8454 OSMO |
0.9857 USDT |
0.9801 USDT |
1.0064 USDT |
1.0060 USDT |
| 2022-12-03 |
0.9976 USDT |
14,229.3449 OSMO |
0.9871 USDT |
0.9801 USDT |
0.9939 USDT |
1.0021 USDT |
| 2022-12-02 |
0.9969 USDT |
16,818.7875 OSMO |
0.9995 USDT |
0.9829 USDT |
1.0049 USDT |
1.0142 USDT |
| 2022-12-01 |
1.0056 USDT |
20,041.5633 OSMO |
1.0129 USDT |
0.9801 USDT |
0.9949 USDT |
0.9949 USDT |
| 2022-11-30 |
1.0115 USDT |
21,579.3556 OSMO |
1.0188 USDT |
0.9801 USDT |
1.0086 USDT |
1.0064 USDT |
| 2022-11-29 |
0.9929 USDT |
5,614.7336 OSMO |
1.0061 USDT |
1.0001 USDT |
1.0170 USDT |
1.0060 USDT |
| 2022-11-28 |
0.9992 USDT |
11,275.1509 OSMO |
0.9879 USDT |
0.9801 USDT |
0.9987 USDT |
1.0040 USDT |
| 2022-11-27 |
1.0274 USDT |
15,489.7471 OSMO |
1.0501 USDT |
1.0082 USDT |
1.0401 USDT |
1.0410 USDT |
| 2022-11-26 |
1.0222 USDT |
17,996.0247 OSMO |
1.0450 USDT |
1.0077 USDT |
1.0386 USDT |
1.0386 USDT |
| 2022-11-25 |
1.0130 USDT |
16,176.0322 OSMO |
1.0324 USDT |
0.9968 USDT |
1.0205 USDT |
1.0282 USDT |
| 2022-11-24 |
1.0257 USDT |
15,803.7489 OSMO |
1.0135 USDT |
1.0080 USDT |
1.0412 USDT |
1.0275 USDT |
| 2022-11-23 |
1.0419 USDT |
20,289.5978 OSMO |
1.0423 USDT |
1.0139 USDT |
1.0306 USDT |
1.0275 USDT |
| 2022-11-22 |
1.0200 USDT |
20,097.7990 OSMO |
1.0255 USDT |
1.0021 USDT |
1.0303 USDT |
1.0486 USDT |
| 2022-11-21 |
1.0331 USDT |
15,749.1374 OSMO |
1.0311 USDT |
0.9945 USDT |
1.0248 USDT |
1.0121 USDT |
| 2022-11-20 |
1.1139 USDT |
14,828.7892 OSMO |
1.1051 USDT |
1.0846 USDT |
1.1136 USDT |
1.0954 USDT |
| 2022-11-19 |
1.1171 USDT |
12,863.8019 OSMO |
1.1142 USDT |
1.0971 USDT |
1.1165 USDT |
1.1141 USDT |
| 2022-11-18 |
1.1218 USDT |
13,607.2860 OSMO |
1.1264 USDT |
1.0971 USDT |
1.1292 USDT |
1.1400 USDT |
| 2022-11-17 |
1.1184 USDT |
14,191.9348 OSMO |
1.1144 USDT |
1.1019 USDT |
1.1128 USDT |
1.1019 USDT |