Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.3109 USDT |
93,537.7600 OSMO |
0.3147 USDT |
0.3086 USDT |
0.3117 USDT |
0.3139 USDT |
| 2025-02-18 |
0.3123 USDT |
66,453.7900 OSMO |
0.3092 USDT |
0.2991 USDT |
0.3022 USDT |
0.3045 USDT |
| 2025-02-17 |
0.3224 USDT |
60,179.8400 OSMO |
0.3272 USDT |
0.3147 USDT |
0.3183 USDT |
0.3167 USDT |
| 2025-02-16 |
0.3364 USDT |
11,944.5000 OSMO |
0.3255 USDT |
0.3224 USDT |
0.3247 USDT |
0.3231 USDT |
| 2025-02-15 |
0.3481 USDT |
831,759.8900 OSMO |
0.3142 USDT |
0.3116 USDT |
0.3143 USDT |
0.3593 USDT |
| 2025-02-14 |
0.3124 USDT |
46,648.2900 OSMO |
0.3151 USDT |
0.3107 USDT |
0.3128 USDT |
0.3173 USDT |
| 2025-02-13 |
0.3104 USDT |
9,656.1900 OSMO |
0.3090 USDT |
0.3090 USDT |
0.3130 USDT |
0.3120 USDT |
| 2025-02-12 |
0.3002 USDT |
49,609.6200 OSMO |
0.2998 USDT |
0.2982 USDT |
0.3084 USDT |
0.3130 USDT |
| 2025-02-11 |
0.3098 USDT |
67,906.7800 OSMO |
0.3033 USDT |
0.2952 USDT |
0.2971 USDT |
0.2955 USDT |
| 2025-02-10 |
0.3016 USDT |
3,051.3800 OSMO |
0.3102 USDT |
0.3083 USDT |
0.3102 USDT |
0.3088 USDT |
| 2025-02-09 |
0.2981 USDT |
30,404.1600 OSMO |
0.2978 USDT |
0.2920 USDT |
0.2942 USDT |
0.2937 USDT |
| 2025-02-08 |
0.2874 USDT |
35,585.3000 OSMO |
0.2874 USDT |
0.2862 USDT |
0.2902 USDT |
0.2971 USDT |
| 2025-02-07 |
0.2881 USDT |
60,579.3400 OSMO |
0.2994 USDT |
0.2887 USDT |
0.2930 USDT |
0.2919 USDT |
| 2025-02-06 |
0.2920 USDT |
60,137.3100 OSMO |
0.2842 USDT |
0.2793 USDT |
0.2846 USDT |
0.2824 USDT |
| 2025-02-05 |
0.3073 USDT |
54,513.4100 OSMO |
0.2960 USDT |
0.2960 USDT |
0.3008 USDT |
0.2982 USDT |
| 2025-02-04 |
0.3264 USDT |
570,847.2600 OSMO |
0.3073 USDT |
0.3059 USDT |
0.3158 USDT |
0.3435 USDT |
| 2025-02-03 |
0.2768 USDT |
8,794.6100 OSMO |
0.3199 USDT |
0.3197 USDT |
0.3245 USDT |
0.3224 USDT |
| 2025-02-02 |
0.3469 USDT |
180,163.6800 OSMO |
0.3385 USDT |
0.3155 USDT |
0.3240 USDT |
0.3156 USDT |
| 2025-02-01 |
0.3961 USDT |
5,056.0500 OSMO |
0.3818 USDT |
0.3765 USDT |
0.3818 USDT |
0.3771 USDT |
| 2025-01-31 |
0.4045 USDT |
982.1800 OSMO |
0.4051 USDT |
0.4032 USDT |
0.4052 USDT |
0.4033 USDT |
| 2025-01-30 |
0.3906 USDT |
45,689.7700 OSMO |
0.3951 USDT |
0.3929 USDT |
0.3989 USDT |
0.3973 USDT |
| 2025-01-29 |
0.3815 USDT |
49,448.3700 OSMO |
0.3793 USDT |
0.3723 USDT |
0.3826 USDT |
0.3891 USDT |
| 2025-01-28 |
0.3906 USDT |
59,525.6600 OSMO |
0.3884 USDT |
0.3741 USDT |
0.3801 USDT |
0.3800 USDT |
| 2025-01-27 |
0.3903 USDT |
1,268.5900 OSMO |
0.3810 USDT |
0.3810 USDT |
0.3836 USDT |
0.3831 USDT |
| 2025-01-26 |
0.4177 USDT |
55,095.6200 OSMO |
0.4162 USDT |
0.4150 USDT |
0.4202 USDT |
0.4265 USDT |
| 2025-01-25 |
0.4154 USDT |
915.8300 OSMO |
0.4175 USDT |
0.4169 USDT |
0.4180 USDT |
0.4171 USDT |
| 2025-01-24 |
0.4214 USDT |
31,289.9500 OSMO |
0.4323 USDT |
0.4252 USDT |
0.4304 USDT |
0.4291 USDT |
| 2025-01-23 |
0.4108 USDT |
81,620.7400 OSMO |
0.4033 USDT |
0.4017 USDT |
0.4090 USDT |
0.4168 USDT |
| 2025-01-22 |
0.4255 USDT |
37,478.1400 OSMO |
0.4218 USDT |
0.4194 USDT |
0.4234 USDT |
0.4214 USDT |
| 2025-01-21 |
0.4150 USDT |
29,500.9700 OSMO |
0.4339 USDT |
0.4225 USDT |
0.4274 USDT |
0.4227 USDT |
| 2025-01-20 |
0.4233 USDT |
82,364.1900 OSMO |
0.4364 USDT |
0.4166 USDT |
0.4288 USDT |
0.4221 USDT |
| 2025-01-19 |
0.4392 USDT |
128,002.1700 OSMO |
0.4445 USDT |
0.4111 USDT |
0.4293 USDT |
0.4149 USDT |
| 2025-01-18 |
0.4695 USDT |
70,700.0500 OSMO |
0.4623 USDT |
0.4520 USDT |
0.4564 USDT |
0.4547 USDT |
| 2025-01-17 |
0.4894 USDT |
89,500.4400 OSMO |
0.4909 USDT |
0.4844 USDT |
0.4868 USDT |
0.4886 USDT |
| 2025-01-16 |
0.4737 USDT |
66,032.2900 OSMO |
0.4645 USDT |
0.4641 USDT |
0.4734 USDT |
0.4793 USDT |
| 2025-01-15 |
0.4561 USDT |
4,328.4800 OSMO |
0.4729 USDT |
0.4729 USDT |
0.4776 USDT |
0.4771 USDT |
| 2025-01-14 |
0.4425 USDT |
61,525.0600 OSMO |
0.4428 USDT |
0.4384 USDT |
0.4432 USDT |
0.4503 USDT |
| 2025-01-13 |
0.4297 USDT |
76,793.4900 OSMO |
0.4225 USDT |
0.4170 USDT |
0.4240 USDT |
0.4310 USDT |
| 2025-01-12 |
0.4601 USDT |
18,243.8500 OSMO |
0.4587 USDT |
0.4576 USDT |
0.4614 USDT |
0.4613 USDT |
| 2025-01-11 |
0.4602 USDT |
30,404.0200 OSMO |
0.4585 USDT |
0.4541 USDT |
0.4564 USDT |
0.4607 USDT |
| 2025-01-10 |
0.4658 USDT |
82,662.7600 OSMO |
0.4620 USDT |
0.4576 USDT |
0.4666 USDT |
0.4759 USDT |
| 2025-01-09 |
0.4730 USDT |
15,779.3400 OSMO |
0.4622 USDT |
0.4539 USDT |
0.4646 USDT |
0.4545 USDT |
| 2025-01-08 |
0.4945 USDT |
78,149.9000 OSMO |
0.4830 USDT |
0.4596 USDT |
0.4848 USDT |
0.4725 USDT |
| 2025-01-07 |
0.5620 USDT |
6,890.8900 OSMO |
0.5251 USDT |
0.5241 USDT |
0.5278 USDT |
0.5242 USDT |
| 2025-01-06 |
0.5901 USDT |
7,007.2200 OSMO |
0.5854 USDT |
0.5821 USDT |
0.5854 USDT |
0.5821 USDT |
| 2025-01-05 |
0.4874 USDT |
6,178.2200 OSMO |
0.4995 USDT |
0.4992 USDT |
0.5028 USDT |
0.5027 USDT |
| 2025-01-04 |
0.4827 USDT |
20,534.5000 OSMO |
0.4792 USDT |
0.4790 USDT |
0.4809 USDT |
0.4807 USDT |
| 2025-01-03 |
0.4588 USDT |
2,937.5400 OSMO |
0.4769 USDT |
0.4766 USDT |
0.4810 USDT |
0.4804 USDT |
| 2025-01-02 |
0.4496 USDT |
1,699.0400 OSMO |
0.4538 USDT |
0.4533 USDT |
0.4545 USDT |
0.4544 USDT |
| 2025-01-01 |
0.4333 USDT |
67,347.3300 OSMO |
0.4388 USDT |
0.4302 USDT |
0.4334 USDT |
0.4307 USDT |