Identifier on Kucoin: OSMO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.4851 USDT |
329,897.8802 OSMO |
0.4801 USDT |
0.4771 USDT |
0.4970 USDT |
0.4970 USDT |
| 2025-01-04 |
0.4816 USDT |
329,080.8156 OSMO |
0.4854 USDT |
0.4764 USDT |
0.4919 USDT |
0.4811 USDT |
| 2025-01-03 |
0.4544 USDT |
133,480.7557 OSMO |
0.4572 USDT |
0.4446 USDT |
0.4630 USDT |
0.4609 USDT |
| 2025-01-02 |
0.4521 USDT |
273,208.2088 OSMO |
0.4348 USDT |
0.4343 USDT |
0.4618 USDT |
0.4574 USDT |
| 2025-01-01 |
0.4339 USDT |
149,336.6313 OSMO |
0.4341 USDT |
0.4233 USDT |
0.4406 USDT |
0.4335 USDT |
| 2024-12-31 |
0.4443 USDT |
83,583.8671 OSMO |
0.4422 USDT |
0.4324 USDT |
0.4529 USDT |
0.4380 USDT |
| 2024-12-30 |
0.4500 USDT |
163,366.3625 OSMO |
0.4471 USDT |
0.4340 USDT |
0.4612 USDT |
0.4434 USDT |
| 2024-12-29 |
0.4624 USDT |
586,643.0615 OSMO |
0.4685 USDT |
0.4500 USDT |
0.4702 USDT |
0.4500 USDT |
| 2024-12-28 |
0.4575 USDT |
406,060.5797 OSMO |
0.4448 USDT |
0.4432 USDT |
0.4688 USDT |
0.4652 USDT |
| 2024-12-27 |
0.4540 USDT |
299,760.9247 OSMO |
0.4451 USDT |
0.4423 USDT |
0.4653 USDT |
0.4505 USDT |
| 2024-12-26 |
0.4601 USDT |
317,058.8793 OSMO |
0.4800 USDT |
0.4432 USDT |
0.4801 USDT |
0.4459 USDT |
| 2024-12-25 |
0.4626 USDT |
333,491.5899 OSMO |
0.4635 USDT |
0.4562 USDT |
0.4711 USDT |
0.4580 USDT |
| 2024-12-24 |
0.4587 USDT |
798,379.9212 OSMO |
0.4664 USDT |
0.4465 USDT |
0.4722 USDT |
0.4629 USDT |
| 2024-12-23 |
0.4352 USDT |
181,257.4473 OSMO |
0.4329 USDT |
0.4250 USDT |
0.4484 USDT |
0.4377 USDT |
| 2024-12-22 |
0.4413 USDT |
259,770.9918 OSMO |
0.4416 USDT |
0.4311 USDT |
0.4515 USDT |
0.4395 USDT |
| 2024-12-21 |
0.4720 USDT |
320,431.3460 OSMO |
0.4734 USDT |
0.4499 USDT |
0.4974 USDT |
0.4529 USDT |
| 2024-12-20 |
0.4519 USDT |
643,645.4642 OSMO |
0.4639 USDT |
0.4050 USDT |
0.4763 USDT |
0.4718 USDT |
| 2024-12-19 |
0.4866 USDT |
417,513.3665 OSMO |
0.5033 USDT |
0.4498 USDT |
0.5103 USDT |
0.4562 USDT |
| 2024-12-18 |
0.5410 USDT |
1,082,114.0145 OSMO |
0.5474 USDT |
0.5031 USDT |
0.5600 USDT |
0.5101 USDT |
| 2024-12-17 |
0.5669 USDT |
676,697.8581 OSMO |
0.5824 USDT |
0.5534 USDT |
0.5830 USDT |
0.5622 USDT |
| 2024-12-16 |
0.5929 USDT |
728,769.4993 OSMO |
0.6209 USDT |
0.5751 USDT |
0.6376 USDT |
0.5935 USDT |
| 2024-12-15 |
0.6177 USDT |
520,636.3523 OSMO |
0.6233 USDT |
0.5964 USDT |
0.6389 USDT |
0.6039 USDT |
| 2024-12-14 |
0.6363 USDT |
507,746.3188 OSMO |
0.6594 USDT |
0.6065 USDT |
0.6664 USDT |
0.6114 USDT |
| 2024-12-13 |
0.6442 USDT |
726,108.8557 OSMO |
0.6561 USDT |
0.6310 USDT |
0.6608 USDT |
0.6529 USDT |
| 2024-12-12 |
0.6711 USDT |
929,784.7911 OSMO |
0.6672 USDT |
0.6476 USDT |
0.6977 USDT |
0.6533 USDT |
| 2024-12-11 |
0.6338 USDT |
973,362.2069 OSMO |
0.6246 USDT |
0.5911 USDT |
0.6762 USDT |
0.6570 USDT |
| 2024-12-10 |
0.6397 USDT |
1,229,317.5076 OSMO |
0.6615 USDT |
0.5800 USDT |
0.6757 USDT |
0.6227 USDT |
| 2024-12-09 |
0.7297 USDT |
802,563.2532 OSMO |
0.7705 USDT |
0.6945 USDT |
0.7707 USDT |
0.7165 USDT |
| 2024-12-08 |
0.7742 USDT |
633,873.6746 OSMO |
0.7915 USDT |
0.7538 USDT |
0.7950 USDT |
0.7744 USDT |
| 2024-12-07 |
0.8092 USDT |
744,607.6856 OSMO |
0.8364 USDT |
0.7881 USDT |
0.8421 USDT |
0.7881 USDT |
| 2024-12-06 |
0.7819 USDT |
1,824,937.8690 OSMO |
0.7027 USDT |
0.6975 USDT |
0.8485 USDT |
0.8362 USDT |
| 2024-12-05 |
0.7121 USDT |
1,039,234.9020 OSMO |
0.6981 USDT |
0.6666 USDT |
0.7386 USDT |
0.7205 USDT |
| 2024-12-04 |
0.6873 USDT |
890,294.0235 OSMO |
0.6597 USDT |
0.6516 USDT |
0.7199 USDT |
0.7122 USDT |
| 2024-12-03 |
0.6374 USDT |
748,359.7437 OSMO |
0.6141 USDT |
0.5988 USDT |
0.6954 USDT |
0.6485 USDT |
| 2024-12-02 |
0.5986 USDT |
363,124.6276 OSMO |
0.6204 USDT |
0.5719 USDT |
0.6307 USDT |
0.5872 USDT |
| 2024-12-01 |
0.6134 USDT |
634,240.5119 OSMO |
0.6170 USDT |
0.5989 USDT |
0.6278 USDT |
0.6229 USDT |
| 2024-11-30 |
0.6020 USDT |
275,745.4550 OSMO |
0.5981 USDT |
0.5827 USDT |
0.6170 USDT |
0.6162 USDT |
| 2024-11-29 |
0.5783 USDT |
189,897.8351 OSMO |
0.5840 USDT |
0.5663 USDT |
0.5908 USDT |
0.5833 USDT |
| 2024-11-28 |
0.5728 USDT |
277,614.2887 OSMO |
0.5870 USDT |
0.5566 USDT |
0.5942 USDT |
0.5789 USDT |
| 2024-11-27 |
0.5639 USDT |
274,898.2750 OSMO |
0.5607 USDT |
0.5513 USDT |
0.5827 USDT |
0.5803 USDT |
| 2024-11-26 |
0.5678 USDT |
378,712.2058 OSMO |
0.5886 USDT |
0.5461 USDT |
0.5993 USDT |
0.5611 USDT |
| 2024-11-25 |
0.6272 USDT |
377,944.5004 OSMO |
0.6440 USDT |
0.5850 USDT |
0.6510 USDT |
0.5915 USDT |
| 2024-11-24 |
0.6391 USDT |
435,924.1882 OSMO |
0.6130 USDT |
0.6000 USDT |
0.6868 USDT |
0.6239 USDT |
| 2024-11-23 |
0.5964 USDT |
355,797.4160 OSMO |
0.5605 USDT |
0.5588 USDT |
0.6297 USDT |
0.6000 USDT |
| 2024-11-22 |
0.5481 USDT |
220,613.9198 OSMO |
0.5473 USDT |
0.5377 USDT |
0.5577 USDT |
0.5530 USDT |
| 2024-11-21 |
0.5291 USDT |
158,695.1031 OSMO |
0.5358 USDT |
0.5118 USDT |
0.5513 USDT |
0.5397 USDT |
| 2024-11-20 |
0.5552 USDT |
588,463.9978 OSMO |
0.5649 USDT |
0.5277 USDT |
0.5818 USDT |
0.5428 USDT |
| 2024-11-19 |
0.5636 USDT |
555,819.6280 OSMO |
0.5519 USDT |
0.5401 USDT |
0.5878 USDT |
0.5520 USDT |
| 2024-11-18 |
0.5431 USDT |
404,231.4479 OSMO |
0.5112 USDT |
0.5088 USDT |
0.5802 USDT |
0.5424 USDT |
| 2024-11-17 |
0.5203 USDT |
329,766.6697 OSMO |
0.5124 USDT |
0.4993 USDT |
0.5331 USDT |
0.5044 USDT |