Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
1.3950 USDT |
244,348.9249 OSMO |
1.3330 USDT |
1.3235 USDT |
1.3356 USDT |
1.4358 USDT |
| 2023-12-19 |
1.3508 USDT |
325,287.4251 OSMO |
1.3496 USDT |
1.2056 USDT |
1.3107 USDT |
1.3396 USDT |
| 2023-12-18 |
1.2654 USDT |
261,994.3406 OSMO |
1.3602 USDT |
1.1631 USDT |
1.1864 USDT |
1.1942 USDT |
| 2023-12-17 |
1.4609 USDT |
272,002.0807 OSMO |
1.5538 USDT |
1.3852 USDT |
1.4075 USDT |
1.4037 USDT |
| 2023-12-16 |
1.4139 USDT |
319,397.1163 OSMO |
1.3603 USDT |
1.3272 USDT |
1.3520 USDT |
1.5158 USDT |
| 2023-12-15 |
1.2374 USDT |
319,624.4756 OSMO |
1.1875 USDT |
1.1688 USDT |
1.1763 USDT |
1.3687 USDT |
| 2023-12-14 |
1.1375 USDT |
419,231.5212 OSMO |
1.0449 USDT |
1.0399 USDT |
1.0680 USDT |
1.1880 USDT |
| 2023-12-13 |
1.0107 USDT |
360,093.8737 OSMO |
1.0527 USDT |
0.9737 USDT |
0.9917 USDT |
1.0170 USDT |
| 2023-12-12 |
0.9496 USDT |
408,955.8122 OSMO |
0.8239 USDT |
0.8211 USDT |
0.8630 USDT |
1.0010 USDT |
| 2023-12-11 |
0.7922 USDT |
589,052.8227 OSMO |
0.7527 USDT |
0.7464 USDT |
0.7538 USDT |
0.8218 USDT |
| 2023-12-10 |
0.7389 USDT |
520,363.1530 OSMO |
0.7508 USDT |
0.6479 USDT |
0.6913 USDT |
0.7575 USDT |
| 2023-12-09 |
0.7709 USDT |
430,951.2221 OSMO |
0.7512 USDT |
0.7414 USDT |
0.7561 USDT |
0.7674 USDT |
| 2023-12-08 |
0.7619 USDT |
583,593.0486 OSMO |
0.7558 USDT |
0.6905 USDT |
0.7616 USDT |
0.7581 USDT |
| 2023-12-07 |
0.7455 USDT |
520,580.5573 OSMO |
0.7472 USDT |
0.7021 USDT |
0.7407 USDT |
0.7441 USDT |
| 2023-12-06 |
0.7736 USDT |
377,990.1767 OSMO |
0.7293 USDT |
0.6967 USDT |
0.7299 USDT |
0.7721 USDT |
| 2023-12-05 |
0.6951 USDT |
615,372.1296 OSMO |
0.6924 USDT |
0.6728 USDT |
0.6759 USDT |
0.7224 USDT |
| 2023-12-04 |
0.7030 USDT |
340,253.1798 OSMO |
0.6993 USDT |
0.6869 USDT |
0.6934 USDT |
0.6967 USDT |
| 2023-12-03 |
0.6834 USDT |
189,195.1327 OSMO |
0.6780 USDT |
0.6675 USDT |
0.6729 USDT |
0.6946 USDT |
| 2023-12-02 |
0.6747 USDT |
166,224.2137 OSMO |
0.6698 USDT |
0.6570 USDT |
0.6693 USDT |
0.6839 USDT |
| 2023-12-01 |
0.6788 USDT |
195,788.4608 OSMO |
0.6757 USDT |
0.6590 USDT |
0.6743 USDT |
0.6742 USDT |
| 2023-11-30 |
0.6901 USDT |
169,772.3334 OSMO |
0.6882 USDT |
0.6633 USDT |
0.6837 USDT |
0.6890 USDT |
| 2023-11-29 |
0.6573 USDT |
495,063.9019 OSMO |
0.6414 USDT |
0.6399 USDT |
0.6462 USDT |
0.6806 USDT |
| 2023-11-28 |
0.6330 USDT |
472,725.6401 OSMO |
0.6423 USDT |
0.6076 USDT |
0.6308 USDT |
0.6276 USDT |
| 2023-11-27 |
0.6499 USDT |
556,744.2767 OSMO |
0.6674 USDT |
0.6076 USDT |
0.6381 USDT |
0.6306 USDT |
| 2023-11-26 |
0.6799 USDT |
275,788.1971 OSMO |
0.6711 USDT |
0.6468 USDT |
0.6616 USDT |
0.6689 USDT |
| 2023-11-25 |
0.6487 USDT |
471,450.8562 OSMO |
0.6488 USDT |
0.6411 USDT |
0.6465 USDT |
0.6599 USDT |
| 2023-11-24 |
0.6450 USDT |
484,030.4490 OSMO |
0.6304 USDT |
0.6076 USDT |
0.6365 USDT |
0.6481 USDT |
| 2023-11-23 |
0.6373 USDT |
518,982.7974 OSMO |
0.6343 USDT |
0.6139 USDT |
0.6301 USDT |
0.6326 USDT |
| 2023-11-22 |
0.6164 USDT |
591,952.1364 OSMO |
0.5941 USDT |
0.5909 USDT |
0.6000 USDT |
0.6357 USDT |
| 2023-11-21 |
0.6318 USDT |
597,915.9094 OSMO |
0.6496 USDT |
0.6003 USDT |
0.6123 USDT |
0.6104 USDT |
| 2023-11-20 |
0.6718 USDT |
386,993.6083 OSMO |
0.6710 USDT |
0.6590 USDT |
0.6726 USDT |
0.6648 USDT |
| 2023-11-19 |
0.6721 USDT |
432,825.7562 OSMO |
0.6844 USDT |
0.6531 USDT |
0.6616 USDT |
0.6608 USDT |
| 2023-11-18 |
0.6526 USDT |
928,329.7169 OSMO |
0.6622 USDT |
0.6076 USDT |
0.6390 USDT |
0.6743 USDT |
| 2023-11-17 |
0.6693 USDT |
1,181,649.0551 OSMO |
0.6693 USDT |
0.6372 USDT |
0.6518 USDT |
0.6543 USDT |
| 2023-11-16 |
0.6917 USDT |
1,091,883.6672 OSMO |
0.6855 USDT |
0.6250 USDT |
0.6718 USDT |
0.6684 USDT |
| 2023-11-15 |
0.6343 USDT |
1,047,097.6321 OSMO |
0.6086 USDT |
0.6014 USDT |
0.6052 USDT |
0.6799 USDT |
| 2023-11-14 |
0.6313 USDT |
483,648.2897 OSMO |
0.6344 USDT |
0.6000 USDT |
0.6319 USDT |
0.6370 USDT |
| 2023-11-13 |
0.6602 USDT |
545,365.2390 OSMO |
0.6194 USDT |
0.6185 USDT |
0.6310 USDT |
0.6869 USDT |
| 2023-11-12 |
0.6284 USDT |
1,154,703.7356 OSMO |
0.6327 USDT |
0.6137 USDT |
0.6231 USDT |
0.6316 USDT |
| 2023-11-11 |
0.5690 USDT |
1,384,863.8588 OSMO |
0.5503 USDT |
0.5461 USDT |
0.5523 USDT |
0.6402 USDT |
| 2023-11-10 |
0.5326 USDT |
863,476.3716 OSMO |
0.5266 USDT |
0.5201 USDT |
0.5275 USDT |
0.5309 USDT |
| 2023-11-09 |
0.5292 USDT |
1,520,042.1587 OSMO |
0.5263 USDT |
0.5076 USDT |
0.5191 USDT |
0.5240 USDT |
| 2023-11-08 |
0.5148 USDT |
2,045,940.2437 OSMO |
0.5055 USDT |
0.5033 USDT |
0.5072 USDT |
0.5276 USDT |
| 2023-11-07 |
0.5114 USDT |
1,785,579.3749 OSMO |
0.5349 USDT |
0.4935 USDT |
0.5026 USDT |
0.5094 USDT |
| 2023-11-06 |
0.5365 USDT |
66,188.3022 OSMO |
0.4864 USDT |
0.4864 USDT |
0.4864 USDT |
0.5280 USDT |
| 2023-11-05 |
0.4743 USDT |
41,556.1471 OSMO |
0.4466 USDT |
0.4466 USDT |
0.4534 USDT |
0.4894 USDT |
| 2023-11-04 |
0.4386 USDT |
353,162.8116 OSMO |
0.4391 USDT |
0.4298 USDT |
0.4319 USDT |
0.4356 USDT |
| 2023-11-03 |
0.4452 USDT |
1,692,237.1978 OSMO |
0.4880 USDT |
0.4036 USDT |
0.4190 USDT |
0.4373 USDT |
| 2023-11-02 |
0.3766 USDT |
2,207,399.8821 OSMO |
0.3554 USDT |
0.3450 USDT |
0.3592 USDT |
0.5220 USDT |
| 2023-11-01 |
0.3454 USDT |
2,640,857.4285 OSMO |
0.3600 USDT |
0.3326 USDT |
0.3366 USDT |
0.3565 USDT |