Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.2176 USDT |
153,513.5250 OSMO |
0.2161 USDT |
0.2131 USDT |
0.2223 USDT |
0.2138 USDT |
| 2025-04-13 |
0.2230 USDT |
363,886.6875 OSMO |
0.2279 USDT |
0.2137 USDT |
0.2381 USDT |
0.2153 USDT |
| 2025-04-12 |
0.2220 USDT |
377,365.0567 OSMO |
0.2186 USDT |
0.2175 USDT |
0.2290 USDT |
0.2274 USDT |
| 2025-04-11 |
0.2183 USDT |
210,962.5186 OSMO |
0.2118 USDT |
0.2118 USDT |
0.2227 USDT |
0.2183 USDT |
| 2025-04-10 |
0.2181 USDT |
232,749.3893 OSMO |
0.2254 USDT |
0.2100 USDT |
0.2254 USDT |
0.2150 USDT |
| 2025-04-09 |
0.2061 USDT |
97,338.9478 OSMO |
0.2057 USDT |
0.1999 USDT |
0.2108 USDT |
0.2108 USDT |
| 2025-04-08 |
0.2110 USDT |
220,009.7005 OSMO |
0.2120 USDT |
0.2007 USDT |
0.2173 USDT |
0.2079 USDT |
| 2025-04-07 |
0.2097 USDT |
1,821,054.9304 OSMO |
0.2150 USDT |
0.1970 USDT |
0.2309 USDT |
0.2149 USDT |
| 2025-04-06 |
0.2293 USDT |
1,129,968.0273 OSMO |
0.2388 USDT |
0.2149 USDT |
0.2437 USDT |
0.2163 USDT |
| 2025-04-05 |
0.2440 USDT |
450,780.8674 OSMO |
0.2457 USDT |
0.2380 USDT |
0.2473 USDT |
0.2380 USDT |
| 2025-04-04 |
0.2444 USDT |
1,691,019.9766 OSMO |
0.2444 USDT |
0.2360 USDT |
0.2566 USDT |
0.2453 USDT |
| 2025-04-03 |
0.2428 USDT |
931,344.5394 OSMO |
0.2436 USDT |
0.2330 USDT |
0.2522 USDT |
0.2432 USDT |
| 2025-04-02 |
0.2567 USDT |
1,465,155.7239 OSMO |
0.2575 USDT |
0.2504 USDT |
0.2641 USDT |
0.2520 USDT |
| 2025-04-01 |
0.2631 USDT |
793,794.6736 OSMO |
0.2604 USDT |
0.2587 USDT |
0.2679 USDT |
0.2602 USDT |
| 2025-03-31 |
0.2618 USDT |
700,765.5428 OSMO |
0.2611 USDT |
0.2538 USDT |
0.2777 USDT |
0.2617 USDT |
| 2025-03-30 |
0.2640 USDT |
348,031.0481 OSMO |
0.2598 USDT |
0.2578 USDT |
0.2699 USDT |
0.2621 USDT |
| 2025-03-29 |
0.2684 USDT |
455,857.7406 OSMO |
0.2754 USDT |
0.2602 USDT |
0.2765 USDT |
0.2602 USDT |
| 2025-03-28 |
0.2864 USDT |
443,587.8874 OSMO |
0.2982 USDT |
0.2791 USDT |
0.2990 USDT |
0.2806 USDT |
| 2025-03-27 |
0.2993 USDT |
251,405.3170 OSMO |
0.2985 USDT |
0.2945 USDT |
0.3026 USDT |
0.2953 USDT |
| 2025-03-26 |
0.3010 USDT |
395,202.8018 OSMO |
0.2999 USDT |
0.2965 USDT |
0.3048 USDT |
0.3003 USDT |
| 2025-03-25 |
0.3023 USDT |
670,847.5756 OSMO |
0.3035 USDT |
0.2992 USDT |
0.3061 USDT |
0.3011 USDT |
| 2025-03-24 |
0.3028 USDT |
822,667.0344 OSMO |
0.2968 USDT |
0.2967 USDT |
0.3058 USDT |
0.3028 USDT |
| 2025-03-23 |
0.2972 USDT |
279,297.5533 OSMO |
0.2980 USDT |
0.2941 USDT |
0.3003 USDT |
0.2942 USDT |
| 2025-03-22 |
0.2899 USDT |
191,796.1181 OSMO |
0.2861 USDT |
0.2857 USDT |
0.2933 USDT |
0.2916 USDT |
| 2025-03-21 |
0.2872 USDT |
484,038.7378 OSMO |
0.2897 USDT |
0.2817 USDT |
0.2925 USDT |
0.2869 USDT |
| 2025-03-20 |
0.2909 USDT |
306,652.0682 OSMO |
0.2953 USDT |
0.2866 USDT |
0.2968 USDT |
0.2936 USDT |
| 2025-03-19 |
0.2877 USDT |
261,001.5369 OSMO |
0.2881 USDT |
0.2842 USDT |
0.2909 USDT |
0.2895 USDT |
| 2025-03-18 |
0.2883 USDT |
521,219.2950 OSMO |
0.2921 USDT |
0.2813 USDT |
0.2930 USDT |
0.2826 USDT |
| 2025-03-17 |
0.2932 USDT |
473,453.1053 OSMO |
0.2925 USDT |
0.2860 USDT |
0.2964 USDT |
0.2860 USDT |
| 2025-03-16 |
0.2982 USDT |
280,380.6988 OSMO |
0.3031 USDT |
0.2898 USDT |
0.3041 USDT |
0.2900 USDT |
| 2025-03-15 |
0.2982 USDT |
694,409.2080 OSMO |
0.2911 USDT |
0.2839 USDT |
0.3124 USDT |
0.3091 USDT |
| 2025-03-14 |
0.2747 USDT |
435,346.3778 OSMO |
0.2686 USDT |
0.2668 USDT |
0.2828 USDT |
0.2800 USDT |
| 2025-03-13 |
0.2631 USDT |
446,630.9653 OSMO |
0.2632 USDT |
0.2600 USDT |
0.2803 USDT |
0.2651 USDT |
| 2025-03-12 |
0.2574 USDT |
445,771.1355 OSMO |
0.2569 USDT |
0.2512 USDT |
0.2660 USDT |
0.2581 USDT |
| 2025-03-11 |
0.2426 USDT |
593,957.3260 OSMO |
0.2471 USDT |
0.2298 USDT |
0.2526 USDT |
0.2509 USDT |
| 2025-03-10 |
0.2663 USDT |
485,730.3308 OSMO |
0.2590 USDT |
0.2569 USDT |
0.2755 USDT |
0.2613 USDT |
| 2025-03-09 |
0.2714 USDT |
324,549.5593 OSMO |
0.2793 USDT |
0.2569 USDT |
0.2809 USDT |
0.2574 USDT |
| 2025-03-08 |
0.2798 USDT |
287,693.5920 OSMO |
0.2829 USDT |
0.2752 USDT |
0.2851 USDT |
0.2803 USDT |
| 2025-03-07 |
0.2860 USDT |
295,680.4579 OSMO |
0.2868 USDT |
0.2733 USDT |
0.2939 USDT |
0.2921 USDT |
| 2025-03-06 |
0.2944 USDT |
338,148.1883 OSMO |
0.2915 USDT |
0.2867 USDT |
0.3019 USDT |
0.2881 USDT |
| 2025-03-05 |
0.2812 USDT |
228,075.9505 OSMO |
0.2767 USDT |
0.2741 USDT |
0.2892 USDT |
0.2859 USDT |
| 2025-03-04 |
0.2703 USDT |
259,643.0379 OSMO |
0.2801 USDT |
0.2639 USDT |
0.2807 USDT |
0.2709 USDT |
| 2025-03-03 |
0.3055 USDT |
389,459.6407 OSMO |
0.3232 USDT |
0.2815 USDT |
0.3237 USDT |
0.2816 USDT |
| 2025-03-02 |
0.3099 USDT |
340,450.4173 OSMO |
0.2973 USDT |
0.2941 USDT |
0.3237 USDT |
0.3207 USDT |
| 2025-03-01 |
0.2989 USDT |
166,467.8393 OSMO |
0.3059 USDT |
0.2949 USDT |
0.3061 USDT |
0.2983 USDT |
| 2025-02-28 |
0.2914 USDT |
279,138.0137 OSMO |
0.3075 USDT |
0.2821 USDT |
0.3076 USDT |
0.3044 USDT |
| 2025-02-27 |
0.3164 USDT |
151,196.8509 OSMO |
0.3142 USDT |
0.3113 USDT |
0.3201 USDT |
0.3201 USDT |
| 2025-02-26 |
0.3144 USDT |
148,657.0226 OSMO |
0.3135 USDT |
0.3067 USDT |
0.3204 USDT |
0.3112 USDT |
| 2025-02-25 |
0.3018 USDT |
479,773.8007 OSMO |
0.3173 USDT |
0.2880 USDT |
0.3214 USDT |
0.3051 USDT |
| 2025-02-24 |
0.3434 USDT |
192,376.6270 OSMO |
0.3575 USDT |
0.3338 USDT |
0.3605 USDT |
0.3338 USDT |