Osmosis Historical Data - OSMOUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
DGFX
Osmosis (DigiFinex:OSMOUSDT)
Osmosis (DigiFinex:OSMOUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Osmosis	OSMOUSDT	DigiFinex	521,340,442	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0464	5.99%	0.8213	0.8216	0.8221

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.7786	0.8232	0.7719	0.7749	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
DigiFinex	14:07:07	19.50	0.8213	UST

Price x Volume	Volume	Base Symbol	Related Pairs
82,027.64	103,320.16	OSMO			OSMOBTC

OSMOUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

OSMOUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.7746	-0.0349	-4.31%	0.8124	0.8128	0.7731	100,326.00
May 13 2024	0.8095	-0.0162	-1.96%	0.825	0.8302	0.7984	107,534.00
May 12 2024	0.8257	0.0004	0.05%	0.8281	0.8358	0.8212	46,696.00
May 11 2024	0.8253	-0.0103	-1.23%	0.8335	0.8441	0.825	67,208.00
May 10 2024	0.8356	-0.033	-3.80%	0.8688	0.8792	0.8316	85,350.00
May 09 2024	0.8686	0.017	2.00%	0.8538	0.8696	0.8435	73,271.00
May 08 2024	0.8516	-0.0242	-2.76%	0.8859	0.8864	0.8498	84,829.00
May 07 2024	0.8758	-0.0283	-3.13%	0.9082	0.913	0.8749	76,541.00
May 06 2024	0.9041	-0.0105	-1.15%	0.9178	0.9377	0.9007	89,035.00
May 05 2024	0.9146	0.0337	3.83%	0.8861	0.9213	0.8738	94,016.00
May 04 2024	0.8809	0.0033	0.38%	0.8799	0.8893	0.8739	66,835.00
May 03 2024	0.8776	0.0228	2.67%	0.8533	0.8837	0.8466	90,959.00
May 02 2024	0.8548	-0.0051	-0.59%	0.8524	0.8685	0.8426	135,975.00
May 01 2024	0.8599	0.0113	1.33%	0.8482	0.8626	0.8055	136,379.00
Apr 30 2024	0.8486	-0.0428	-4.80%	0.8899	0.8964	0.8061	148,805.00
Apr 29 2024	0.8914	-0.0308	-3.34%	0.936	0.9365	0.8765	86,055.00
Apr 28 2024	0.9222	-0.0154	-1.64%	0.9363	0.9517	0.9211	50,850.00
Apr 27 2024	0.9376	0.0122	1.32%	0.9326	0.942	0.9009	62,567.00
Apr 26 2024	0.9254	-0.0158	-1.68%	0.9519	0.9537	0.9141	82,701.00
Apr 25 2024	0.9412	-0.0083	-0.87%	0.9497	0.9596	0.930	101,762.00
Apr 24 2024	0.9495	-0.059	-5.85%	1.01	1.02	0.9416	100,523.00
Apr 23 2024	1.01	0.030	2.67%	0.9821	1.12	0.9683	337,327.00
Apr 22 2024	0.9823	0.0182	1.89%	0.9633	0.9881	0.9589	78,586.00
Apr 21 2024	0.9641	-0.010	-1.03%	0.9718	0.9777	0.9521	75,657.00
Apr 20 2024	0.9741	0.0573	6.25%	0.9214	0.9767	0.9048	76,895.00
Apr 19 2024	0.9168	0.0008	0.09%	0.9203	0.948	0.8579	149,303.00
Apr 18 2024	0.916	0.0064	0.70%	0.9218	0.9286	0.8893	149,413.00
Apr 17 2024	0.9096	-0.0247	-2.64%	0.9304	0.9423	0.8851	128,103.00
Apr 16 2024	0.9343	0.0188	2.05%	0.9105	0.9403	0.8809	175,427.00
Apr 15 2024	0.9155	-0.0545	-5.62%	0.9706	0.9867	0.8956	234,955.00
Apr 14 2024	0.970	0.0294	3.13%	0.9362	0.9901	0.9036	343,597.00
Apr 13 2024	0.9406	-0.0972	-9.37%	1.04	1.04	0.839	366,591.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions