Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-07 |
0.2839 USDT |
887,642.5575 OSMO |
0.2820 USDT |
0.2772 USDT |
0.2834 USDT |
0.2891 USDT |
| 2025-02-06 |
0.2927 USDT |
1,221,472.3727 OSMO |
0.2991 USDT |
0.2782 USDT |
0.2915 USDT |
0.2818 USDT |
| 2025-02-05 |
0.3053 USDT |
719,590.3750 OSMO |
0.3211 USDT |
0.2970 USDT |
0.3019 USDT |
0.3060 USDT |
| 2025-02-04 |
0.3078 USDT |
1,156,248.7814 OSMO |
0.3212 USDT |
0.2886 USDT |
0.2947 USDT |
0.3331 USDT |
| 2025-02-03 |
0.2752 USDT |
1,993,596.1373 OSMO |
0.3141 USDT |
0.2403 USDT |
0.2605 USDT |
0.3025 USDT |
| 2025-02-02 |
0.3689 USDT |
569,601.7230 OSMO |
0.3713 USDT |
0.3617 USDT |
0.3664 USDT |
0.3667 USDT |
| 2025-02-01 |
0.3964 USDT |
692,953.3779 OSMO |
0.4021 USDT |
0.3689 USDT |
0.3742 USDT |
0.3731 USDT |
| 2025-01-31 |
0.3987 USDT |
389,583.1773 OSMO |
0.3954 USDT |
0.3878 USDT |
0.3926 USDT |
0.4173 USDT |
| 2025-01-30 |
0.3945 USDT |
720,717.8821 OSMO |
0.3824 USDT |
0.3793 USDT |
0.3870 USDT |
0.4010 USDT |
| 2025-01-29 |
0.3837 USDT |
514,685.4408 OSMO |
0.3793 USDT |
0.3734 USDT |
0.3790 USDT |
0.3768 USDT |
| 2025-01-28 |
0.3934 USDT |
665,216.9196 OSMO |
0.3990 USDT |
0.3849 USDT |
0.3878 USDT |
0.3858 USDT |
| 2025-01-27 |
0.3866 USDT |
401,368.2490 OSMO |
0.4080 USDT |
0.3697 USDT |
0.3768 USDT |
0.3742 USDT |
| 2025-01-26 |
0.4157 USDT |
498,249.4739 OSMO |
0.4158 USDT |
0.4117 USDT |
0.4145 USDT |
0.4171 USDT |
| 2025-01-25 |
0.4159 USDT |
487,978.5839 OSMO |
0.4156 USDT |
0.4099 USDT |
0.4146 USDT |
0.4190 USDT |
| 2025-01-24 |
0.4227 USDT |
998,171.6690 OSMO |
0.4156 USDT |
0.4057 USDT |
0.4108 USDT |
0.4176 USDT |
| 2025-01-23 |
0.4113 USDT |
433,497.3233 OSMO |
0.4199 USDT |
0.4033 USDT |
0.4067 USDT |
0.4053 USDT |
| 2025-01-22 |
0.4267 USDT |
403,041.4100 OSMO |
0.4254 USDT |
0.4194 USDT |
0.4252 USDT |
0.4281 USDT |
| 2025-01-21 |
0.4125 USDT |
1,076,551.7699 OSMO |
0.4099 USDT |
0.3974 USDT |
0.4038 USDT |
0.4278 USDT |
| 2025-01-20 |
0.4212 USDT |
931,474.0932 OSMO |
0.4130 USDT |
0.3976 USDT |
0.4045 USDT |
0.4247 USDT |
| 2025-01-19 |
0.4517 USDT |
401,569.5268 OSMO |
0.4568 USDT |
0.4215 USDT |
0.4321 USDT |
0.4241 USDT |
| 2025-01-18 |
0.4670 USDT |
495,088.0715 OSMO |
0.4873 USDT |
0.4479 USDT |
0.4557 USDT |
0.4629 USDT |
| 2025-01-17 |
0.4918 USDT |
526,040.2908 OSMO |
0.4733 USDT |
0.4733 USDT |
0.4787 USDT |
0.4879 USDT |
| 2025-01-16 |
0.4712 USDT |
483,216.2320 OSMO |
0.4796 USDT |
0.4616 USDT |
0.4656 USDT |
0.4672 USDT |
| 2025-01-15 |
0.4599 USDT |
587,126.2448 OSMO |
0.4492 USDT |
0.4402 USDT |
0.4441 USDT |
0.4793 USDT |
| 2025-01-14 |
0.4414 USDT |
319,619.2556 OSMO |
0.4406 USDT |
0.4363 USDT |
0.4400 USDT |
0.4400 USDT |
| 2025-01-13 |
0.4304 USDT |
283,473.4433 OSMO |
0.4536 USDT |
0.4100 USDT |
0.4160 USDT |
0.4195 USDT |
| 2025-01-12 |
0.4595 USDT |
137,218.1945 OSMO |
0.4614 USDT |
0.4544 USDT |
0.4584 USDT |
0.4583 USDT |
| 2025-01-11 |
0.4610 USDT |
282,649.4686 OSMO |
0.4663 USDT |
0.4567 USDT |
0.4587 USDT |
0.4580 USDT |
| 2025-01-10 |
0.4685 USDT |
521,391.1504 OSMO |
0.4620 USDT |
0.4577 USDT |
0.4640 USDT |
0.4649 USDT |
| 2025-01-09 |
0.4762 USDT |
331,447.1598 OSMO |
0.4802 USDT |
0.4563 USDT |
0.4646 USDT |
0.4619 USDT |
| 2025-01-08 |
0.4965 USDT |
392,306.7673 OSMO |
0.5047 USDT |
0.4827 USDT |
0.4900 USDT |
0.4941 USDT |
| 2025-01-07 |
0.5560 USDT |
311,692.8209 OSMO |
0.5738 USDT |
0.5165 USDT |
0.5320 USDT |
0.5300 USDT |