Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
1.3723 USDT |
100,969.1720 OSMO |
1.3609 USDT |
1.3489 USDT |
1.3972 USDT |
1.3926 USDT |
| 2024-03-28 |
1.3628 USDT |
134,611.5079 OSMO |
1.3619 USDT |
1.3415 USDT |
1.3813 USDT |
1.3686 USDT |
| 2024-03-27 |
1.3538 USDT |
168,141.0846 OSMO |
1.3428 USDT |
1.3228 USDT |
1.3839 USDT |
1.3636 USDT |
| 2024-03-26 |
1.3538 USDT |
253,531.9089 OSMO |
1.3568 USDT |
1.3310 USDT |
1.3935 USDT |
1.3441 USDT |
| 2024-03-25 |
1.3305 USDT |
243,635.4682 OSMO |
1.3146 USDT |
1.3035 USDT |
1.3731 USDT |
1.3578 USDT |
| 2024-03-24 |
1.2813 USDT |
139,126.4977 OSMO |
1.2783 USDT |
1.2623 USDT |
1.3094 USDT |
1.3084 USDT |
| 2024-03-23 |
1.2961 USDT |
115,492.8899 OSMO |
1.2889 USDT |
1.2731 USDT |
1.3132 USDT |
1.2943 USDT |
| 2024-03-22 |
1.3038 USDT |
134,797.2313 OSMO |
1.3314 USDT |
1.2600 USDT |
1.3435 USDT |
1.2604 USDT |
| 2024-03-21 |
1.3553 USDT |
250,729.7644 OSMO |
1.3550 USDT |
1.3237 USDT |
1.3776 USDT |
1.3392 USDT |
| 2024-03-20 |
1.2711 USDT |
243,691.3470 OSMO |
1.2524 USDT |
1.2128 USDT |
1.3212 USDT |
1.3128 USDT |
| 2024-03-19 |
1.2714 USDT |
444,471.3535 OSMO |
1.3207 USDT |
1.2014 USDT |
1.3320 USDT |
1.2623 USDT |
| 2024-03-18 |
1.3732 USDT |
359,900.0922 OSMO |
1.4195 USDT |
1.3251 USDT |
1.4262 USDT |
1.3370 USDT |
| 2024-03-17 |
1.3901 USDT |
279,050.0419 OSMO |
1.3845 USDT |
1.3080 USDT |
1.4241 USDT |
1.4235 USDT |
| 2024-03-16 |
1.4442 USDT |
217,216.0374 OSMO |
1.4975 USDT |
1.3608 USDT |
1.5117 USDT |
1.3645 USDT |
| 2024-03-15 |
1.4862 USDT |
274,247.1099 OSMO |
1.5956 USDT |
1.4322 USDT |
1.6026 USDT |
1.4551 USDT |
| 2024-03-14 |
1.6312 USDT |
385,826.0204 OSMO |
1.6533 USDT |
1.5616 USDT |
1.7853 USDT |
1.5737 USDT |
| 2024-03-13 |
1.6302 USDT |
234,571.7896 OSMO |
1.6246 USDT |
1.5987 USDT |
1.6500 USDT |
1.6500 USDT |
| 2024-03-12 |
1.6400 USDT |
294,335.2357 OSMO |
1.6625 USDT |
1.5728 USDT |
1.6964 USDT |
1.6288 USDT |
| 2024-03-11 |
1.6442 USDT |
280,202.5900 OSMO |
1.6173 USDT |
1.5792 USDT |
1.6672 USDT |
1.6525 USDT |
| 2024-03-10 |
1.6344 USDT |
215,314.3424 OSMO |
1.6532 USDT |
1.6000 USDT |
1.6608 USDT |
1.6047 USDT |
| 2024-03-09 |
1.6590 USDT |
230,902.9177 OSMO |
1.6522 USDT |
1.6370 USDT |
1.6840 USDT |
1.6574 USDT |
| 2024-03-08 |
1.6819 USDT |
515,770.3666 OSMO |
1.7438 USDT |
1.6300 USDT |
1.7486 USDT |
1.6517 USDT |
| 2024-03-07 |
1.7571 USDT |
602,940.5062 OSMO |
1.7769 USDT |
1.7100 USDT |
1.8382 USDT |
1.7323 USDT |
| 2024-03-06 |
1.5818 USDT |
263,382.3040 OSMO |
1.5362 USDT |
1.5001 USDT |
1.6371 USDT |
1.6359 USDT |
| 2024-03-05 |
1.5780 USDT |
484,606.2502 OSMO |
1.6018 USDT |
1.4550 USDT |
1.6089 USDT |
1.4770 USDT |
| 2024-03-04 |
1.6026 USDT |
175,296.3503 OSMO |
1.6042 USDT |
1.5781 USDT |
1.6251 USDT |
1.5995 USDT |
| 2024-03-03 |
1.5965 USDT |
123,691.5565 OSMO |
1.6118 USDT |
1.5608 USDT |
1.6255 USDT |
1.6048 USDT |
| 2024-03-02 |
1.6026 USDT |
121,973.7311 OSMO |
1.6034 USDT |
1.5878 USDT |
1.6157 USDT |
1.6077 USDT |
| 2024-03-01 |
1.5940 USDT |
117,966.1901 OSMO |
1.5795 USDT |
1.5770 USDT |
1.6104 USDT |
1.6057 USDT |
| 2024-02-29 |
1.6231 USDT |
157,390.6226 OSMO |
1.5966 USDT |
1.5778 USDT |
1.6568 USDT |
1.5820 USDT |
| 2024-02-28 |
1.6088 USDT |
124,470.8698 OSMO |
1.6064 USDT |
1.5419 USDT |
1.6500 USDT |
1.5733 USDT |
| 2024-02-27 |
1.6441 USDT |
239,077.7609 OSMO |
1.6218 USDT |
1.6036 USDT |
1.6600 USDT |
1.6181 USDT |
| 2024-02-26 |
1.5870 USDT |
96,909.5753 OSMO |
1.5814 USDT |
1.5503 USDT |
1.6216 USDT |
1.6112 USDT |
| 2024-02-25 |
1.5845 USDT |
68,956.0760 OSMO |
1.5856 USDT |
1.5723 USDT |
1.5965 USDT |
1.5847 USDT |
| 2024-02-24 |
1.5680 USDT |
75,675.1589 OSMO |
1.5313 USDT |
1.5167 USDT |
1.5888 USDT |
1.5874 USDT |
| 2024-02-23 |
1.5385 USDT |
122,498.2020 OSMO |
1.5376 USDT |
1.5151 USDT |
1.5649 USDT |
1.5396 USDT |
| 2024-02-22 |
1.5495 USDT |
110,435.6592 OSMO |
1.5542 USDT |
1.5183 USDT |
1.5714 USDT |
1.5417 USDT |
| 2024-02-21 |
1.5600 USDT |
222,925.4728 OSMO |
1.6024 USDT |
1.5291 USDT |
1.6057 USDT |
1.5552 USDT |
| 2024-02-20 |
1.6089 USDT |
430,858.5691 OSMO |
1.6427 USDT |
1.5603 USDT |
1.6446 USDT |
1.6163 USDT |
| 2024-02-19 |
1.6263 USDT |
493,337.9437 OSMO |
1.6301 USDT |
1.6105 USDT |
1.6411 USDT |
1.6384 USDT |
| 2024-02-18 |
1.6175 USDT |
336,456.8477 OSMO |
1.6044 USDT |
1.5901 USDT |
1.6377 USDT |
1.6362 USDT |
| 2024-02-17 |
1.5972 USDT |
232,266.5591 OSMO |
1.6040 USDT |
1.5646 USDT |
1.6209 USDT |
1.6028 USDT |
| 2024-02-16 |
1.6024 USDT |
326,923.0417 OSMO |
1.6062 USDT |
1.5705 USDT |
1.6206 USDT |
1.5946 USDT |
| 2024-02-15 |
1.6399 USDT |
412,612.5490 OSMO |
1.6629 USDT |
1.6026 USDT |
1.6759 USDT |
1.6193 USDT |
| 2024-02-14 |
1.6541 USDT |
346,832.9129 OSMO |
1.6411 USDT |
1.6214 USDT |
1.6767 USDT |
1.6582 USDT |
| 2024-02-13 |
1.6412 USDT |
514,373.7067 OSMO |
1.6452 USDT |
1.6073 USDT |
1.6955 USDT |
1.6387 USDT |
| 2024-02-12 |
1.6284 USDT |
339,519.8101 OSMO |
1.6353 USDT |
1.5860 USDT |
1.6705 USDT |
1.6580 USDT |
| 2024-02-11 |
1.6663 USDT |
229,101.6132 OSMO |
1.6674 USDT |
1.6309 USDT |
1.6875 USDT |
1.6390 USDT |
| 2024-02-10 |
1.6850 USDT |
298,909.2410 OSMO |
1.6719 USDT |
1.6670 USDT |
1.7904 USDT |
1.6803 USDT |
| 2024-02-09 |
1.6723 USDT |
406,312.1035 OSMO |
1.6632 USDT |
1.6525 USDT |
1.7064 USDT |
1.6875 USDT |