Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
0.0374 USDT |
406,257.5450 OSMO |
0.0374 USDT |
0.0367 USDT |
0.0374 USDT |
0.0374 USDT |
| 2026-02-10 |
0.0380 USDT |
392.6957 OSMO |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2026-02-09 |
0.0381 USDT |
33,308.7653 OSMO |
0.0386 USDT |
0.0374 USDT |
0.0377 USDT |
0.0384 USDT |
| 2026-02-08 |
0.0386 USDT |
715.1512 OSMO |
0.0386 USDT |
0.0386 USDT |
0.0386 USDT |
0.0386 USDT |
| 2026-02-06 |
0.0377 USDT |
32,007.3809 OSMO |
0.0353 USDT |
0.0337 USDT |
0.0337 USDT |
0.0391 USDT |
| 2026-02-05 |
0.0397 USDT |
6,401.0000 OSMO |
0.0402 USDT |
0.0395 USDT |
0.0395 USDT |
0.0395 USDT |
| 2026-02-04 |
0.0408 USDT |
39,255.0992 OSMO |
0.0420 USDT |
0.0401 USDT |
0.0401 USDT |
0.0402 USDT |
| 2026-02-03 |
0.0421 USDT |
20,613.2212 OSMO |
0.0424 USDT |
0.0416 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-02-02 |
0.0428 USDT |
39,372.7850 OSMO |
0.0414 USDT |
0.0412 USDT |
0.0412 USDT |
0.0445 USDT |
| 2026-02-01 |
0.0435 USDT |
214,800.6730 OSMO |
0.0431 USDT |
0.0410 USDT |
0.0421 USDT |
0.0421 USDT |
| 2026-01-31 |
0.0459 USDT |
32,602.7009 OSMO |
0.0468 USDT |
0.0451 USDT |
0.0453 USDT |
0.0455 USDT |
| 2026-01-30 |
0.0462 USDT |
11,472.4272 OSMO |
0.0469 USDT |
0.0454 USDT |
0.0455 USDT |
0.0455 USDT |
| 2026-01-29 |
0.0481 USDT |
123,993.6297 OSMO |
0.0495 USDT |
0.0466 USDT |
0.0470 USDT |
0.0468 USDT |
| 2026-01-28 |
0.0506 USDT |
380,071.1326 OSMO |
0.0506 USDT |
0.0496 USDT |
0.0496 USDT |
0.0503 USDT |
| 2026-01-27 |
0.0513 USDT |
323,228.0079 OSMO |
0.0510 USDT |
0.0501 USDT |
0.0505 USDT |
0.0504 USDT |
| 2026-01-26 |
0.0504 USDT |
51,265.0382 OSMO |
0.0501 USDT |
0.0497 USDT |
0.0501 USDT |
0.0501 USDT |
| 2026-01-25 |
0.0523 USDT |
795,909.6648 OSMO |
0.0528 USDT |
0.0491 USDT |
0.0493 USDT |
0.0493 USDT |
| 2026-01-24 |
0.0530 USDT |
1,711,964.7912 OSMO |
0.0531 USDT |
0.0524 USDT |
0.0527 USDT |
0.0529 USDT |
| 2026-01-23 |
0.0533 USDT |
964,514.2715 OSMO |
0.0530 USDT |
0.0524 USDT |
0.0532 USDT |
0.0531 USDT |
| 2026-01-22 |
0.0537 USDT |
1,482,033.2748 OSMO |
0.0540 USDT |
0.0526 USDT |
0.0529 USDT |
0.0528 USDT |
| 2026-01-21 |
0.0543 USDT |
109,951.5268 OSMO |
0.0546 USDT |
0.0540 USDT |
0.0543 USDT |
0.0540 USDT |
| 2026-01-20 |
0.0541 USDT |
1,741,263.8733 OSMO |
0.0549 USDT |
0.0522 USDT |
0.0527 USDT |
0.0527 USDT |
| 2026-01-19 |
0.0543 USDT |
4,646,343.3720 OSMO |
0.0562 USDT |
0.0534 USDT |
0.0540 USDT |
0.0546 USDT |
| 2026-01-18 |
0.0580 USDT |
3,738,170.2031 OSMO |
0.0582 USDT |
0.0569 USDT |
0.0574 USDT |
0.0572 USDT |
| 2026-01-17 |
0.0568 USDT |
1,066,516.1356 OSMO |
0.0572 USDT |
0.0563 USDT |
0.0570 USDT |
0.0567 USDT |
| 2026-01-16 |
0.0587 USDT |
5,187,590.2232 OSMO |
0.0569 USDT |
0.0554 USDT |
0.0561 USDT |
0.0569 USDT |
| 2026-01-15 |
0.0567 USDT |
378,910.0270 OSMO |
0.0563 USDT |
0.0563 USDT |
0.0567 USDT |
0.0569 USDT |
| 2026-01-14 |
0.0616 USDT |
23,837,700.6474 OSMO |
0.0650 USDT |
0.0593 USDT |
0.0602 USDT |
0.0597 USDT |
| 2026-01-13 |
0.0638 USDT |
15,992,692.8342 OSMO |
0.0549 USDT |
0.0547 USDT |
0.0550 USDT |
0.0671 USDT |
| 2026-01-12 |
0.0565 USDT |
2,384,077.2815 OSMO |
0.0566 USDT |
0.0553 USDT |
0.0561 USDT |
0.0557 USDT |
| 2026-01-11 |
0.0574 USDT |
1,605,947.0002 OSMO |
0.0575 USDT |
0.0569 USDT |
0.0577 USDT |
0.0577 USDT |
| 2026-01-10 |
0.0580 USDT |
2,532,795.3577 OSMO |
0.0575 USDT |
0.0563 USDT |
0.0575 USDT |
0.0634 USDT |
| 2026-01-09 |
0.0568 USDT |
1,769,557.4308 OSMO |
0.0570 USDT |
0.0562 USDT |
0.0569 USDT |
0.0567 USDT |
| 2026-01-08 |
0.0582 USDT |
2,269,955.6388 OSMO |
0.0581 USDT |
0.0573 USDT |
0.0580 USDT |
0.0575 USDT |
| 2026-01-07 |
0.0594 USDT |
1,267,132.7227 OSMO |
0.0605 USDT |
0.0586 USDT |
0.0593 USDT |
0.0592 USDT |
| 2026-01-06 |
0.0577 USDT |
2,302,740.3255 OSMO |
0.0566 USDT |
0.0561 USDT |
0.0569 USDT |
0.0591 USDT |
| 2026-01-05 |
0.0552 USDT |
1,540,187.9980 OSMO |
0.0557 USDT |
0.0538 USDT |
0.0551 USDT |
0.0542 USDT |
| 2026-01-04 |
0.0554 USDT |
1,273,688.3281 OSMO |
0.0550 USDT |
0.0538 USDT |
0.0553 USDT |
0.0555 USDT |
| 2026-01-03 |
0.0535 USDT |
1,644,730.3186 OSMO |
0.0529 USDT |
0.0522 USDT |
0.0537 USDT |
0.0531 USDT |
| 2026-01-02 |
0.0513 USDT |
394,997.2828 OSMO |
0.0509 USDT |
0.0503 USDT |
0.0510 USDT |
0.0509 USDT |
| 2026-01-01 |
0.0503 USDT |
80,265.2966 OSMO |
0.0500 USDT |
0.0496 USDT |
0.0500 USDT |
0.0508 USDT |
| 2025-12-31 |
0.0507 USDT |
620,126.0861 OSMO |
0.0508 USDT |
0.0490 USDT |
0.0490 USDT |
0.0500 USDT |
| 2025-12-30 |
0.0506 USDT |
53,942.7091 OSMO |
0.0506 USDT |
0.0505 USDT |
0.0506 USDT |
0.0506 USDT |
| 2025-12-29 |
0.0525 USDT |
2,256,606.6386 OSMO |
0.0516 USDT |
0.0506 USDT |
0.0510 USDT |
0.0512 USDT |
| 2025-12-28 |
0.0525 USDT |
852,257.2524 OSMO |
0.0525 USDT |
0.0518 USDT |
0.0526 USDT |
0.0523 USDT |
| 2025-12-27 |
0.0511 USDT |
488,079.5927 OSMO |
0.0512 USDT |
0.0505 USDT |
0.0510 USDT |
0.0515 USDT |
| 2025-12-26 |
0.0513 USDT |
733,329.3687 OSMO |
0.0509 USDT |
0.0503 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-12-25 |
0.0516 USDT |
507,480.0312 OSMO |
0.0513 USDT |
0.0511 USDT |
0.0516 USDT |
0.0517 USDT |
| 2025-12-24 |
0.0509 USDT |
247,544.3118 OSMO |
0.0510 USDT |
0.0502 USDT |
0.0508 USDT |
0.0506 USDT |
| 2025-12-23 |
0.0503 USDT |
30,983.7186 OSMO |
0.0508 USDT |
0.0500 USDT |
0.0505 USDT |
0.0504 USDT |