Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.2726 USDT |
905,869.9248 OSMO |
0.2749 USDT |
0.2690 USDT |
0.2734 USDT |
0.2722 USDT |
| 2025-03-28 |
0.2969 USDT |
331,106.6086 OSMO |
0.2976 USDT |
0.2947 USDT |
0.2979 USDT |
0.2977 USDT |
| 2025-03-27 |
0.2985 USDT |
37,533.1346 OSMO |
0.2981 USDT |
0.2979 USDT |
0.2991 USDT |
0.2982 USDT |
| 2025-03-26 |
0.2993 USDT |
455,085.6481 OSMO |
0.2994 USDT |
0.2972 USDT |
0.2993 USDT |
0.2989 USDT |
| 2025-03-25 |
0.3019 USDT |
2,345,049.1907 OSMO |
0.3037 USDT |
0.2986 USDT |
0.3010 USDT |
0.3001 USDT |
| 2025-03-24 |
0.3000 USDT |
4,448,628.0919 OSMO |
0.2976 USDT |
0.2969 USDT |
0.2995 USDT |
0.3035 USDT |
| 2025-03-23 |
0.2974 USDT |
211,453.0443 OSMO |
0.2981 USDT |
0.2960 USDT |
0.2981 USDT |
0.2975 USDT |
| 2025-03-22 |
0.2876 USDT |
1,232,519.9032 OSMO |
0.2859 USDT |
0.2852 USDT |
0.2881 USDT |
0.2901 USDT |
| 2025-03-21 |
0.2902 USDT |
1,825,655.7306 OSMO |
0.2889 USDT |
0.2882 USDT |
0.2904 USDT |
0.2889 USDT |
| 2025-03-20 |
0.2913 USDT |
2,529,186.7568 OSMO |
0.2942 USDT |
0.2854 USDT |
0.2920 USDT |
0.2868 USDT |
| 2025-03-19 |
0.2861 USDT |
2,342,466.2226 OSMO |
0.2879 USDT |
0.2838 USDT |
0.2853 USDT |
0.2870 USDT |
| 2025-03-18 |
0.2886 USDT |
1,943,644.5207 OSMO |
0.2914 USDT |
0.2860 USDT |
0.2882 USDT |
0.2910 USDT |
| 2025-03-17 |
0.2939 USDT |
734,812.9733 OSMO |
0.2923 USDT |
0.2902 USDT |
0.2949 USDT |
0.2930 USDT |
| 2025-03-16 |
0.3008 USDT |
850,475.7833 OSMO |
0.3023 USDT |
0.2976 USDT |
0.3013 USDT |
0.3025 USDT |
| 2025-03-15 |
0.2971 USDT |
6,475,518.4221 OSMO |
0.2905 USDT |
0.2840 USDT |
0.2886 USDT |
0.3083 USDT |
| 2025-03-14 |
0.2718 USDT |
4,609,137.0722 OSMO |
0.2682 USDT |
0.2654 USDT |
0.2713 USDT |
0.2737 USDT |
| 2025-03-13 |
0.2638 USDT |
7,600,797.1057 OSMO |
0.2633 USDT |
0.2595 USDT |
0.2631 USDT |
0.2632 USDT |
| 2025-03-12 |
0.2575 USDT |
4,916,246.3145 OSMO |
0.2566 USDT |
0.2512 USDT |
0.2550 USDT |
0.2606 USDT |
| 2025-03-11 |
0.2419 USDT |
9,580,340.1066 OSMO |
0.2472 USDT |
0.2285 USDT |
0.2397 USDT |
0.2486 USDT |
| 2025-03-10 |
0.2657 USDT |
10,249,359.1369 OSMO |
0.2590 USDT |
0.2483 USDT |
0.2509 USDT |
0.2497 USDT |
| 2025-03-09 |
0.2777 USDT |
1,113,473.0091 OSMO |
0.2782 USDT |
0.2756 USDT |
0.2779 USDT |
0.2778 USDT |
| 2025-03-08 |
0.2808 USDT |
1,919,165.5904 OSMO |
0.2828 USDT |
0.2771 USDT |
0.2807 USDT |
0.2789 USDT |
| 2025-03-07 |
0.2875 USDT |
3,336,206.5671 OSMO |
0.2860 USDT |
0.2725 USDT |
0.2824 USDT |
0.2893 USDT |
| 2025-03-06 |
0.2917 USDT |
427,965.5782 OSMO |
0.2908 USDT |
0.2868 USDT |
0.2917 USDT |
0.2924 USDT |
| 2025-03-05 |
0.2765 USDT |
381,867.2068 OSMO |
0.2769 USDT |
0.2729 USDT |
0.2770 USDT |
0.2787 USDT |
| 2025-03-04 |
0.2700 USDT |
764,005.7261 OSMO |
0.2796 USDT |
0.2479 USDT |
0.2691 USDT |
0.2692 USDT |
| 2025-03-03 |
0.3023 USDT |
1,406,144.5493 OSMO |
0.3223 USDT |
0.2758 USDT |
0.2775 USDT |
0.2764 USDT |
| 2025-03-02 |
0.2981 USDT |
755,297.3915 OSMO |
0.2965 USDT |
0.2934 USDT |
0.2958 USDT |
0.3181 USDT |
| 2025-03-01 |
0.3002 USDT |
924,205.8514 OSMO |
0.3053 USDT |
0.2941 USDT |
0.2963 USDT |
0.2965 USDT |
| 2025-02-28 |
0.2941 USDT |
1,289,056.5814 OSMO |
0.3070 USDT |
0.2815 USDT |
0.2873 USDT |
0.3052 USDT |
| 2025-02-27 |
0.3145 USDT |
425,956.8282 OSMO |
0.3130 USDT |
0.3087 USDT |
0.3149 USDT |
0.3171 USDT |
| 2025-02-26 |
0.3142 USDT |
990,884.7131 OSMO |
0.3133 USDT |
0.2819 USDT |
0.3119 USDT |
0.3109 USDT |
| 2025-02-25 |
0.3008 USDT |
1,308,311.1738 OSMO |
0.3159 USDT |
0.2684 USDT |
0.2948 USDT |
0.3090 USDT |
| 2025-02-24 |
0.3453 USDT |
539,022.8078 OSMO |
0.3570 USDT |
0.3384 USDT |
0.3433 USDT |
0.3439 USDT |
| 2025-02-23 |
0.3451 USDT |
654,521.5818 OSMO |
0.3401 USDT |
0.3378 USDT |
0.3399 USDT |
0.3577 USDT |
| 2025-02-22 |
0.3334 USDT |
1,226,715.0886 OSMO |
0.3273 USDT |
0.3256 USDT |
0.3310 USDT |
0.3408 USDT |
| 2025-02-21 |
0.3440 USDT |
649,376.7661 OSMO |
0.3432 USDT |
0.3412 USDT |
0.3446 USDT |
0.3458 USDT |
| 2025-02-20 |
0.3254 USDT |
650,981.1029 OSMO |
0.3144 USDT |
0.3128 USDT |
0.3166 USDT |
0.3396 USDT |
| 2025-02-19 |
0.3101 USDT |
963,863.8761 OSMO |
0.3094 USDT |
0.3042 USDT |
0.3076 USDT |
0.3116 USDT |
| 2025-02-18 |
0.3126 USDT |
1,222,189.1146 OSMO |
0.3230 USDT |
0.2993 USDT |
0.3025 USDT |
0.3047 USDT |
| 2025-02-17 |
0.3221 USDT |
708,676.8051 OSMO |
0.3202 USDT |
0.3149 USDT |
0.3196 USDT |
0.3292 USDT |
| 2025-02-16 |
0.3280 USDT |
712,437.7498 OSMO |
0.3375 USDT |
0.3190 USDT |
0.3239 USDT |
0.3225 USDT |
| 2025-02-15 |
0.3174 USDT |
686,522.5376 OSMO |
0.3174 USDT |
0.3130 USDT |
0.3161 USDT |
0.3156 USDT |
| 2025-02-14 |
0.3141 USDT |
1,025,476.4242 OSMO |
0.3122 USDT |
0.3086 USDT |
0.3204 USDT |
0.3187 USDT |
| 2025-02-13 |
0.3102 USDT |
1,093,109.6517 OSMO |
0.3146 USDT |
0.3035 USDT |
0.3077 USDT |
0.3043 USDT |
| 2025-02-12 |
0.2989 USDT |
1,149,118.5246 OSMO |
0.2964 USDT |
0.2899 USDT |
0.2981 USDT |
0.3066 USDT |
| 2025-02-11 |
0.3149 USDT |
643,446.5106 OSMO |
0.3091 USDT |
0.3087 USDT |
0.3166 USDT |
0.3151 USDT |
| 2025-02-10 |
0.2963 USDT |
744,152.8191 OSMO |
0.3014 USDT |
0.2842 USDT |
0.2936 USDT |
0.2987 USDT |
| 2025-02-09 |
0.2996 USDT |
776,708.7121 OSMO |
0.2986 USDT |
0.2929 USDT |
0.2969 USDT |
0.2938 USDT |
| 2025-02-08 |
0.2877 USDT |
1,279,294.1834 OSMO |
0.2858 USDT |
0.2811 USDT |
0.2853 USDT |
0.2984 USDT |