Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.8844 USDT |
8,382.6826 OSMO |
0.8839 USDT |
0.8803 USDT |
0.8878 USDT |
0.8841 USDT |
| 2024-05-04 |
0.8789 USDT |
266,816.8603 OSMO |
0.8771 USDT |
0.8701 USDT |
0.8776 USDT |
0.8856 USDT |
| 2024-05-03 |
0.8597 USDT |
394,260.7118 OSMO |
0.8534 USDT |
0.8000 USDT |
0.8537 USDT |
0.8759 USDT |
| 2024-05-02 |
0.8577 USDT |
533,285.6170 OSMO |
0.8660 USDT |
0.8385 USDT |
0.8516 USDT |
0.8546 USDT |
| 2024-05-01 |
0.8362 USDT |
408,141.5154 OSMO |
0.8453 USDT |
0.8083 USDT |
0.8338 USDT |
0.8301 USDT |
| 2024-04-30 |
0.8546 USDT |
387,020.8725 OSMO |
0.8889 USDT |
0.8019 USDT |
0.8174 USDT |
0.8206 USDT |
| 2024-04-29 |
0.8942 USDT |
391,378.3344 OSMO |
0.9199 USDT |
0.8661 USDT |
0.8858 USDT |
0.8880 USDT |
| 2024-04-28 |
0.9436 USDT |
396,074.7346 OSMO |
0.9322 USDT |
0.8468 USDT |
0.9388 USDT |
0.9294 USDT |
| 2024-04-27 |
0.9161 USDT |
302,230.7093 OSMO |
0.9245 USDT |
0.8994 USDT |
0.9126 USDT |
0.9245 USDT |
| 2024-04-26 |
0.9275 USDT |
441,497.8114 OSMO |
0.9407 USDT |
0.9155 USDT |
0.9261 USDT |
0.9296 USDT |
| 2024-04-25 |
0.9480 USDT |
508,208.4324 OSMO |
0.9559 USDT |
0.9257 USDT |
0.9427 USDT |
0.9416 USDT |
| 2024-04-24 |
1.0053 USDT |
286,785.2220 OSMO |
1.0052 USDT |
0.9719 USDT |
0.9942 USDT |
0.9752 USDT |
| 2024-04-23 |
1.0101 USDT |
383,056.0918 OSMO |
0.9828 USDT |
0.9655 USDT |
0.9801 USDT |
1.0043 USDT |
| 2024-04-22 |
0.9758 USDT |
427,945.9325 OSMO |
0.9697 USDT |
0.9543 USDT |
0.9672 USDT |
0.9901 USDT |
| 2024-04-21 |
0.9689 USDT |
243,917.0481 OSMO |
0.9761 USDT |
0.9503 USDT |
0.9615 USDT |
0.9582 USDT |
| 2024-04-20 |
0.9281 USDT |
334,605.3377 OSMO |
0.9143 USDT |
0.9072 USDT |
0.9198 USDT |
0.9665 USDT |
| 2024-04-19 |
0.9249 USDT |
542,167.3695 OSMO |
0.9142 USDT |
0.8577 USDT |
0.8960 USDT |
0.9222 USDT |
| 2024-04-18 |
0.9076 USDT |
325,958.5193 OSMO |
0.9064 USDT |
0.8858 USDT |
0.9025 USDT |
0.9205 USDT |
| 2024-04-17 |
0.9254 USDT |
311,105.7572 OSMO |
0.9323 USDT |
0.8940 USDT |
0.9105 USDT |
0.9005 USDT |
| 2024-04-16 |
0.9101 USDT |
432,079.7501 OSMO |
0.9167 USDT |
0.8836 USDT |
0.9027 USDT |
0.9102 USDT |
| 2024-04-15 |
0.9571 USDT |
407,835.8713 OSMO |
0.9649 USDT |
0.8959 USDT |
0.9205 USDT |
0.9172 USDT |
| 2024-04-14 |
0.9548 USDT |
494,835.7292 OSMO |
0.9357 USDT |
0.9077 USDT |
0.9432 USDT |
0.9431 USDT |
| 2024-04-13 |
1.0191 USDT |
476,893.7808 OSMO |
1.0359 USDT |
0.9550 USDT |
0.9977 USDT |
0.9623 USDT |
| 2024-04-12 |
1.1943 USDT |
324,394.9899 OSMO |
1.2408 USDT |
1.0126 USDT |
1.0527 USDT |
1.0515 USDT |
| 2024-04-11 |
1.2617 USDT |
342,463.8074 OSMO |
1.2724 USDT |
1.2317 USDT |
1.2447 USDT |
1.2395 USDT |
| 2024-04-10 |
1.2617 USDT |
363,556.7127 OSMO |
1.2719 USDT |
1.1600 USDT |
1.2545 USDT |
1.2682 USDT |
| 2024-04-09 |
1.3110 USDT |
365,622.7012 OSMO |
1.3498 USDT |
1.2601 USDT |
1.2806 USDT |
1.2797 USDT |
| 2024-04-08 |
1.3325 USDT |
207,015.4743 OSMO |
1.3186 USDT |
1.2936 USDT |
1.3097 USDT |
1.3434 USDT |
| 2024-04-07 |
1.3218 USDT |
234,120.0212 OSMO |
1.3198 USDT |
1.3086 USDT |
1.3198 USDT |
1.3192 USDT |
| 2024-04-06 |
1.3001 USDT |
278,553.5339 OSMO |
1.2819 USDT |
1.2733 USDT |
1.2935 USDT |
1.3160 USDT |
| 2024-04-05 |
1.2834 USDT |
252,006.4554 OSMO |
1.3057 USDT |
1.2502 USDT |
1.2807 USDT |
1.2917 USDT |
| 2024-04-04 |
1.2741 USDT |
255,789.0436 OSMO |
1.2637 USDT |
1.2234 USDT |
1.2424 USDT |
1.3300 USDT |
| 2024-04-03 |
1.2651 USDT |
363,436.3479 OSMO |
1.2536 USDT |
1.2283 USDT |
1.2662 USDT |
1.2574 USDT |
| 2024-04-02 |
1.2547 USDT |
275,550.7695 OSMO |
1.3025 USDT |
1.1668 USDT |
1.2390 USDT |
1.2492 USDT |
| 2024-04-01 |
1.3408 USDT |
305,438.3311 OSMO |
1.3829 USDT |
1.2864 USDT |
1.3000 USDT |
1.2997 USDT |
| 2024-03-31 |
1.3795 USDT |
296,893.8792 OSMO |
1.3706 USDT |
1.3574 USDT |
1.3754 USDT |
1.3765 USDT |
| 2024-03-30 |
1.3872 USDT |
234,643.9533 OSMO |
1.3901 USDT |
1.3698 USDT |
1.3869 USDT |
1.3867 USDT |
| 2024-03-29 |
1.3715 USDT |
299,330.0786 OSMO |
1.3647 USDT |
1.3401 USDT |
1.3649 USDT |
1.3817 USDT |
| 2024-03-28 |
1.3626 USDT |
262,319.5991 OSMO |
1.3650 USDT |
1.3354 USDT |
1.3535 USDT |
1.3531 USDT |
| 2024-03-27 |
1.3503 USDT |
346,569.4747 OSMO |
1.3381 USDT |
1.3251 USDT |
1.3443 USDT |
1.3460 USDT |
| 2024-03-26 |
1.3747 USDT |
281,294.5386 OSMO |
1.3568 USDT |
1.3399 USDT |
1.3675 USDT |
1.3535 USDT |
| 2024-03-25 |
1.3348 USDT |
312,140.4165 OSMO |
1.3129 USDT |
1.2980 USDT |
1.3160 USDT |
1.3730 USDT |
| 2024-03-24 |
1.2836 USDT |
305,656.6334 OSMO |
1.2830 USDT |
1.2595 USDT |
1.2739 USDT |
1.3142 USDT |
| 2024-03-23 |
1.2954 USDT |
319,316.2777 OSMO |
1.2913 USDT |
1.2636 USDT |
1.2842 USDT |
1.3051 USDT |
| 2024-03-22 |
1.3206 USDT |
269,004.4088 OSMO |
1.3296 USDT |
1.2697 USDT |
1.2868 USDT |
1.2757 USDT |
| 2024-03-21 |
1.3579 USDT |
373,072.6444 OSMO |
1.3591 USDT |
1.3217 USDT |
1.3329 USDT |
1.3310 USDT |
| 2024-03-20 |
1.2725 USDT |
410,671.7472 OSMO |
1.2497 USDT |
1.2129 USDT |
1.2395 USDT |
1.3177 USDT |
| 2024-03-19 |
1.2710 USDT |
514,787.9675 OSMO |
1.3211 USDT |
1.2015 USDT |
1.2541 USDT |
1.2608 USDT |
| 2024-03-18 |
1.3979 USDT |
269,798.7340 OSMO |
1.4202 USDT |
1.3490 USDT |
1.3861 USDT |
1.3824 USDT |
| 2024-03-17 |
1.3895 USDT |
416,595.1653 OSMO |
1.3826 USDT |
1.3145 USDT |
1.3538 USDT |
1.4191 USDT |