Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0391 USDT |
9,995.4911 OSMO |
0.0391 USDT |
0.0386 USDT |
0.0393 USDT |
0.0388 USDT |
| 2026-02-07 |
0.0387 USDT |
23,244.0520 OSMO |
0.0393 USDT |
0.0380 USDT |
0.0394 USDT |
0.0383 USDT |
| 2026-02-06 |
0.0372 USDT |
124,941.6306 OSMO |
0.0347 USDT |
0.0340 USDT |
0.0392 USDT |
0.0388 USDT |
| 2026-02-05 |
0.0395 USDT |
65,969.7152 OSMO |
0.0402 USDT |
0.0385 USDT |
0.0406 USDT |
0.0387 USDT |
| 2026-02-04 |
0.0415 USDT |
95,691.1624 OSMO |
0.0418 USDT |
0.0401 USDT |
0.0427 USDT |
0.0401 USDT |
| 2026-02-03 |
0.0424 USDT |
99,833.6922 OSMO |
0.0424 USDT |
0.0407 USDT |
0.0438 USDT |
0.0407 USDT |
| 2026-02-02 |
0.0415 USDT |
191,430.8807 OSMO |
0.0420 USDT |
0.0402 USDT |
0.0429 USDT |
0.0426 USDT |
| 2026-02-01 |
0.0427 USDT |
263,283.3256 OSMO |
0.0425 USDT |
0.0408 USDT |
0.0446 USDT |
0.0413 USDT |
| 2026-01-31 |
0.0439 USDT |
350,609.2425 OSMO |
0.0469 USDT |
0.0414 USDT |
0.0469 USDT |
0.0418 USDT |
| 2026-01-30 |
0.0461 USDT |
378,112.6890 OSMO |
0.0472 USDT |
0.0453 USDT |
0.0472 USDT |
0.0459 USDT |
| 2026-01-29 |
0.0488 USDT |
39,401.9630 OSMO |
0.0494 USDT |
0.0482 USDT |
0.0494 USDT |
0.0487 USDT |
| 2026-01-28 |
0.0507 USDT |
179,497.0805 OSMO |
0.0509 USDT |
0.0496 USDT |
0.0519 USDT |
0.0499 USDT |
| 2026-01-27 |
0.0510 USDT |
265,318.5492 OSMO |
0.0508 USDT |
0.0498 USDT |
0.0518 USDT |
0.0498 USDT |
| 2026-01-26 |
0.0505 USDT |
188,467.5070 OSMO |
0.0499 USDT |
0.0499 USDT |
0.0515 USDT |
0.0507 USDT |
| 2026-01-25 |
0.0530 USDT |
217,873.7497 OSMO |
0.0533 USDT |
0.0522 USDT |
0.0538 USDT |
0.0525 USDT |
| 2026-01-24 |
0.0530 USDT |
262,525.6337 OSMO |
0.0528 USDT |
0.0525 USDT |
0.0545 USDT |
0.0530 USDT |
| 2026-01-23 |
0.0533 USDT |
296,552.8828 OSMO |
0.0534 USDT |
0.0526 USDT |
0.0541 USDT |
0.0537 USDT |
| 2026-01-22 |
0.0541 USDT |
133,124.6569 OSMO |
0.0541 USDT |
0.0528 USDT |
0.0546 USDT |
0.0529 USDT |
| 2026-01-21 |
0.0533 USDT |
224,320.2081 OSMO |
0.0524 USDT |
0.0522 USDT |
0.0544 USDT |
0.0540 USDT |
| 2026-01-20 |
0.0537 USDT |
380,912.4375 OSMO |
0.0552 USDT |
0.0520 USDT |
0.0559 USDT |
0.0530 USDT |
| 2026-01-19 |
0.0546 USDT |
137,772.4587 OSMO |
0.0562 USDT |
0.0537 USDT |
0.0562 USDT |
0.0544 USDT |
| 2026-01-18 |
0.0579 USDT |
94,270.4721 OSMO |
0.0579 USDT |
0.0572 USDT |
0.0590 USDT |
0.0575 USDT |
| 2026-01-17 |
0.0572 USDT |
141,246.6604 OSMO |
0.0570 USDT |
0.0564 USDT |
0.0580 USDT |
0.0576 USDT |
| 2026-01-16 |
0.0577 USDT |
322,078.3762 OSMO |
0.0569 USDT |
0.0558 USDT |
0.0654 USDT |
0.0562 USDT |
| 2026-01-15 |
0.0582 USDT |
260,934.4718 OSMO |
0.0598 USDT |
0.0557 USDT |
0.0606 USDT |
0.0568 USDT |
| 2026-01-14 |
0.0621 USDT |
665,961.4404 OSMO |
0.0654 USDT |
0.0590 USDT |
0.0659 USDT |
0.0612 USDT |
| 2026-01-13 |
0.0643 USDT |
1,094,377.8097 OSMO |
0.0549 USDT |
0.0547 USDT |
0.0732 USDT |
0.0658 USDT |
| 2026-01-12 |
0.0561 USDT |
115,287.5937 OSMO |
0.0568 USDT |
0.0553 USDT |
0.0579 USDT |
0.0560 USDT |
| 2026-01-11 |
0.0574 USDT |
238,895.9729 OSMO |
0.0577 USDT |
0.0564 USDT |
0.0582 USDT |
0.0565 USDT |
| 2026-01-10 |
0.0589 USDT |
324,046.9094 OSMO |
0.0576 USDT |
0.0569 USDT |
0.0610 USDT |
0.0586 USDT |
| 2026-01-09 |
0.0570 USDT |
211,631.4263 OSMO |
0.0571 USDT |
0.0561 USDT |
0.0583 USDT |
0.0573 USDT |
| 2026-01-08 |
0.0567 USDT |
355,999.4361 OSMO |
0.0581 USDT |
0.0557 USDT |
0.0590 USDT |
0.0565 USDT |
| 2026-01-07 |
0.0588 USDT |
148,773.6187 OSMO |
0.0593 USDT |
0.0550 USDT |
0.0601 USDT |
0.0590 USDT |
| 2026-01-06 |
0.0598 USDT |
641,567.1607 OSMO |
0.0567 USDT |
0.0563 USDT |
0.0614 USDT |
0.0584 USDT |
| 2026-01-05 |
0.0554 USDT |
251,722.4146 OSMO |
0.0558 USDT |
0.0541 USDT |
0.0573 USDT |
0.0567 USDT |
| 2026-01-04 |
0.0555 USDT |
303,589.8693 OSMO |
0.0555 USDT |
0.0547 USDT |
0.0563 USDT |
0.0559 USDT |
| 2026-01-03 |
0.0537 USDT |
563,846.4807 OSMO |
0.0529 USDT |
0.0524 USDT |
0.0577 USDT |
0.0552 USDT |
| 2026-01-02 |
0.0515 USDT |
331,777.0934 OSMO |
0.0510 USDT |
0.0508 USDT |
0.0526 USDT |
0.0521 USDT |
| 2026-01-01 |
0.0505 USDT |
61,421.2666 OSMO |
0.0498 USDT |
0.0495 USDT |
0.0517 USDT |
0.0509 USDT |
| 2025-12-31 |
0.0509 USDT |
113,460.6890 OSMO |
0.0505 USDT |
0.0503 USDT |
0.0524 USDT |
0.0503 USDT |
| 2025-12-30 |
0.0509 USDT |
48,079.9315 OSMO |
0.0511 USDT |
0.0504 USDT |
0.0516 USDT |
0.0508 USDT |
| 2025-12-29 |
0.0527 USDT |
262,550.2427 OSMO |
0.0517 USDT |
0.0510 USDT |
0.0550 USDT |
0.0514 USDT |
| 2025-12-28 |
0.0525 USDT |
212,090.8908 OSMO |
0.0524 USDT |
0.0515 USDT |
0.0536 USDT |
0.0522 USDT |
| 2025-12-27 |
0.0514 USDT |
174,599.0089 OSMO |
0.0514 USDT |
0.0505 USDT |
0.0526 USDT |
0.0523 USDT |
| 2025-12-26 |
0.0513 USDT |
156,149.4045 OSMO |
0.0510 USDT |
0.0506 USDT |
0.0523 USDT |
0.0517 USDT |
| 2025-12-25 |
0.0514 USDT |
70,314.7883 OSMO |
0.0516 USDT |
0.0508 USDT |
0.0521 USDT |
0.0519 USDT |
| 2025-12-24 |
0.0506 USDT |
164,555.7908 OSMO |
0.0511 USDT |
0.0498 USDT |
0.0512 USDT |
0.0511 USDT |
| 2025-12-23 |
0.0501 USDT |
195,677.6418 OSMO |
0.0500 USDT |
0.0495 USDT |
0.0512 USDT |
0.0512 USDT |
| 2025-12-22 |
0.0514 USDT |
559,452.2163 OSMO |
0.0514 USDT |
0.0499 USDT |
0.0528 USDT |
0.0499 USDT |
| 2025-12-21 |
0.0513 USDT |
238,100.0530 OSMO |
0.0519 USDT |
0.0497 USDT |
0.0528 USDT |
0.0512 USDT |