Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
1.7530 USDT |
85,602.9700 OSMO |
1.7398 USDT |
1.7129 USDT |
1.7280 USDT |
1.7453 USDT |
| 2024-03-06 |
1.6274 USDT |
143,261.6800 OSMO |
1.6204 USDT |
1.6187 USDT |
1.6566 USDT |
1.7736 USDT |
| 2024-03-05 |
1.5880 USDT |
112,473.5800 OSMO |
1.5967 USDT |
1.5398 USDT |
1.5773 USDT |
1.5532 USDT |
| 2024-03-04 |
1.6042 USDT |
38,132.9600 OSMO |
1.5826 USDT |
1.5774 USDT |
1.6016 USDT |
1.6047 USDT |
| 2024-03-03 |
1.5975 USDT |
50,462.6300 OSMO |
1.5930 USDT |
1.5866 USDT |
1.5954 USDT |
1.5955 USDT |
| 2024-03-02 |
1.6036 USDT |
32,119.2500 OSMO |
1.6035 USDT |
1.5967 USDT |
1.6063 USDT |
1.6125 USDT |
| 2024-03-01 |
1.5921 USDT |
41,040.7900 OSMO |
1.5947 USDT |
1.5756 USDT |
1.5860 USDT |
1.5922 USDT |
| 2024-02-29 |
1.6207 USDT |
63,373.9900 OSMO |
1.6353 USDT |
1.5769 USDT |
1.6139 USDT |
1.5851 USDT |
| 2024-02-28 |
1.6063 USDT |
71,221.5600 OSMO |
1.6130 USDT |
1.5369 USDT |
1.5860 USDT |
1.5927 USDT |
| 2024-02-27 |
1.6322 USDT |
39,526.3500 OSMO |
1.6109 USDT |
1.6005 USDT |
1.6171 USDT |
1.6118 USDT |
| 2024-02-26 |
1.5885 USDT |
24,649.6400 OSMO |
1.6153 USDT |
1.6041 USDT |
1.6201 USDT |
1.6239 USDT |
| 2024-02-25 |
1.5848 USDT |
32,295.2900 OSMO |
1.5855 USDT |
1.5725 USDT |
1.5804 USDT |
1.5851 USDT |
| 2024-02-24 |
1.5573 USDT |
11,542.5500 OSMO |
1.5618 USDT |
1.5607 USDT |
1.5719 USDT |
1.5786 USDT |
| 2024-02-23 |
1.5344 USDT |
13,317.4100 OSMO |
1.5417 USDT |
1.5245 USDT |
1.5338 USDT |
1.5325 USDT |
| 2024-02-22 |
1.5502 USDT |
23,108.0500 OSMO |
1.5442 USDT |
1.5426 USDT |
1.5527 USDT |
1.5442 USDT |
| 2024-02-21 |
1.5711 USDT |
19,633.6600 OSMO |
1.5475 USDT |
1.5289 USDT |
1.5401 USDT |
1.5379 USDT |
| 2024-02-20 |
1.6115 USDT |
26,921.8100 OSMO |
1.5861 USDT |
1.5579 USDT |
1.5758 USDT |
1.5939 USDT |
| 2024-02-19 |
1.6251 USDT |
26,992.6000 OSMO |
1.6197 USDT |
1.6136 USDT |
1.6306 USDT |
1.6383 USDT |
| 2024-02-18 |
1.6154 USDT |
3,837.8200 OSMO |
1.6222 USDT |
1.6196 USDT |
1.6248 USDT |
1.6326 USDT |
| 2024-02-17 |
1.5963 USDT |
19,271.9900 OSMO |
1.5752 USDT |
1.5710 USDT |
1.5836 USDT |
1.5910 USDT |
| 2024-02-16 |
1.6043 USDT |
29,398.5600 OSMO |
1.6109 USDT |
1.5705 USDT |
1.5893 USDT |
1.5893 USDT |
| 2024-02-15 |
1.6390 USDT |
66,534.3000 OSMO |
1.6272 USDT |
1.6009 USDT |
1.6215 USDT |
1.6146 USDT |
| 2024-02-14 |
1.6532 USDT |
22,734.8100 OSMO |
1.6655 USDT |
1.6459 USDT |
1.6539 USDT |
1.6491 USDT |
| 2024-02-13 |
1.6397 USDT |
21,716.8800 OSMO |
1.6296 USDT |
1.6057 USDT |
1.6231 USDT |
1.6455 USDT |
| 2024-02-12 |
1.6291 USDT |
28,356.6800 OSMO |
1.6437 USDT |
1.6325 USDT |
1.6442 USDT |
1.6555 USDT |
| 2024-02-11 |
1.6656 USDT |
19,438.1200 OSMO |
1.6597 USDT |
1.6283 USDT |
1.6421 USDT |
1.6388 USDT |
| 2024-02-10 |
1.6816 USDT |
13,563.7800 OSMO |
1.6748 USDT |
1.6691 USDT |
1.6767 USDT |
1.6792 USDT |
| 2024-02-09 |
1.6699 USDT |
18,611.5100 OSMO |
1.6779 USDT |
1.6733 USDT |
1.6833 USDT |
1.6828 USDT |
| 2024-02-08 |
1.6573 USDT |
37,543.5500 OSMO |
1.6513 USDT |
1.6490 USDT |
1.6675 USDT |
1.6667 USDT |
| 2024-02-07 |
1.5957 USDT |
7,223.2100 OSMO |
1.6364 USDT |
1.6364 USDT |
1.6428 USDT |
1.6422 USDT |
| 2024-02-06 |
1.5599 USDT |
47,469.5100 OSMO |
1.5543 USDT |
1.5514 USDT |
1.5620 USDT |
1.5670 USDT |
| 2024-02-05 |
1.5616 USDT |
12,510.1800 OSMO |
1.5550 USDT |
1.5419 USDT |
1.5495 USDT |
1.5465 USDT |
| 2024-02-04 |
1.5754 USDT |
13,749.6900 OSMO |
1.5640 USDT |
1.5597 USDT |
1.5704 USDT |
1.5741 USDT |
| 2024-02-03 |
1.6166 USDT |
6,482.3200 OSMO |
1.6189 USDT |
1.6027 USDT |
1.6057 USDT |
1.6039 USDT |
| 2024-02-02 |
1.6206 USDT |
13,790.2700 OSMO |
1.6336 USDT |
1.6166 USDT |
1.6223 USDT |
1.6223 USDT |
| 2024-02-01 |
1.6046 USDT |
19,473.5600 OSMO |
1.6190 USDT |
1.6012 USDT |
1.6194 USDT |
1.6208 USDT |
| 2024-01-31 |
1.6350 USDT |
30,401.7500 OSMO |
1.6293 USDT |
1.5873 USDT |
1.5968 USDT |
1.5968 USDT |
| 2024-01-30 |
1.6885 USDT |
16,083.2800 OSMO |
1.7082 USDT |
1.6932 USDT |
1.7074 USDT |
1.6965 USDT |
| 2024-01-29 |
1.6245 USDT |
26,913.9900 OSMO |
1.6335 USDT |
1.6334 USDT |
1.6459 USDT |
1.6557 USDT |