Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.OSMOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.6602 | -0.0673 | -9.25% | 0.732 | 0.732 | 0.6545 | 201,818.00 |
| Jun 09 2024 | 0.7275 | 0.0024 | 0.33% | 0.7307 | 0.7362 | 0.7187 | 75,071.00 |
| Jun 08 2024 | 0.7251 | -0.028 | -3.72% | 0.751 | 0.7577 | 0.723 | 84,341.00 |
| Jun 07 2024 | 0.7531 | -0.0784 | -9.43% | 0.8308 | 0.8351 | 0.7468 | 188,230.00 |
| Jun 06 2024 | 0.8315 | -0.0216 | -2.53% | 0.8487 | 0.8573 | 0.8276 | 120,266.00 |
| Jun 05 2024 | 0.8531 | 0.0186 | 2.23% | 0.8328 | 0.8541 | 0.8298 | 122,609.00 |
| Jun 04 2024 | 0.8345 | 0.0153 | 1.87% | 0.8273 | 0.8372 | 0.8141 | 112,436.00 |
| Jun 03 2024 | 0.8192 | -0.0083 | -1.00% | 0.8281 | 0.8393 | 0.8192 | 89,079.00 |
| Jun 02 2024 | 0.8275 | -0.0077 | -0.92% | 0.8385 | 0.844 | 0.8216 | 76,626.00 |
| Jun 01 2024 | 0.8352 | -0.007 | -0.83% | 0.8448 | 0.8463 | 0.8284 | 98,458.00 |
| May 31 2024 | 0.8422 | -0.0309 | -3.54% | 0.8741 | 0.8758 | 0.8354 | 140,728.00 |
| May 30 2024 | 0.8731 | -0.0006 | -0.07% | 0.872 | 0.916 | 0.855 | 235,656.00 |
| May 29 2024 | 0.8737 | -0.0141 | -1.59% | 0.885 | 0.9066 | 0.8701 | 158,530.00 |
| May 28 2024 | 0.8878 | 0.0148 | 1.70% | 0.8726 | 0.8914 | 0.8473 | 116,704.00 |
| May 27 2024 | 0.873 | 0.0378 | 4.53% | 0.8338 | 0.8754 | 0.8295 | 162,673.00 |
| May 26 2024 | 0.8352 | 0.0007 | 0.08% | 0.8358 | 0.8379 | 0.8242 | 58,885.00 |
| May 25 2024 | 0.8345 | 0.0147 | 1.79% | 0.8175 | 0.8369 | 0.816 | 55,813.00 |
| May 24 2024 | 0.8198 | -0.0128 | -1.54% | 0.8302 | 0.8416 | 0.8025 | 86,582.00 |
| May 23 2024 | 0.8326 | -0.0388 | -4.45% | 0.8744 | 0.8803 | 0.8102 | 148,861.00 |
| May 22 2024 | 0.8714 | -0.0224 | -2.51% | 0.886 | 0.8963 | 0.8632 | 142,454.00 |
| May 21 2024 | 0.8938 | -0.0118 | -1.30% | 0.8989 | 0.9188 | 0.8818 | 143,047.00 |
| May 20 2024 | 0.9056 | 0.0719 | 8.62% | 0.8376 | 0.9063 | 0.8215 | 147,537.00 |
| May 19 2024 | 0.8337 | -0.0301 | -3.48% | 0.8737 | 0.8744 | 0.8303 | 55,055.00 |
| May 18 2024 | 0.8638 | -0.0093 | -1.07% | 0.8756 | 0.8818 | 0.8599 | 77,181.00 |
| May 17 2024 | 0.8731 | 0.0251 | 2.96% | 0.8433 | 0.8818 | 0.8422 | 140,704.00 |
| May 16 2024 | 0.848 | -0.0027 | -0.32% | 0.8432 | 0.9671 | 0.8355 | 308,122.00 |
| May 15 2024 | 0.8507 | 0.0761 | 9.82% | 0.7783 | 0.8512 | 0.7719 | 151,198.00 |
| 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 |
| Apr 12 2024 | 1.04 | -0.200 | -16.37% | 1.24 | 1.25 | 1.01 | 244,401.00 |
| Apr 11 2024 | 1.24 | -0.040 | -2.75% | 1.26 | 1.29 | 1.23 | 107,578.00 |
| Apr 10 2024 | 1.28 | 0.00 | 0.24% | 1.28 | 1.28 | 1.23 | 110,376.00 |
| Apr 09 2024 | 1.27 | -0.070 | -5.51% | 1.35 | 1.35 | 1.27 | 159,217.00 |
| Apr 08 2024 | 1.35 | 0.030 | 1.98% | 1.31 | 1.36 | 1.30 | 136,151.00 |
| Apr 07 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.33 | 1.31 | 87,069.00 |
| Apr 06 2024 | 1.31 | 0.030 | 2.13% | 1.29 | 1.32 | 1.28 | 60,243.00 |
| Apr 05 2024 | 1.28 | -0.030 | -2.09% | 1.31 | 1.32 | 1.26 | 122,587.00 |
| Apr 04 2024 | 1.31 | 0.050 | 4.22% | 1.25 | 1.34 | 1.23 | 146,008.00 |
| Apr 03 2024 | 1.26 | 0.00 | 0.33% | 1.25 | 1.29 | 1.22 | 127,393.00 |
| Apr 02 2024 | 1.25 | -0.060 | -4.36% | 1.31 | 1.32 | 1.22 | 136,430.00 |
| Apr 01 2024 | 1.31 | -0.070 | -5.16% | 1.38 | 1.39 | 1.29 | 145,876.00 |
| Mar 31 2024 | 1.38 | 0.020 | 1.16% | 1.37 | 1.39 | 1.36 | 97,315.00 |
| Mar 30 2024 | 1.37 | -0.030 | -1.92% | 1.39 | 1.40 | 1.36 | 165,844.00 |
| Mar 29 2024 | 1.39 | 0.030 | 2.31% | 1.36 | 1.40 | 1.35 | 108,938.00 |
| Mar 28 2024 | 1.36 | 0.010 | 0.41% | 1.36 | 1.38 | 1.34 | 122,554.00 |
| Mar 27 2024 | 1.36 | 0.010 | 0.94% | 1.34 | 1.39 | 1.32 | 137,567.00 |
| Mar 26 2024 | 1.34 | -0.010 | -0.89% | 1.36 | 1.39 | 1.33 | 149,247.00 |
| Mar 25 2024 | 1.36 | 0.040 | 3.01% | 1.31 | 1.37 | 1.31 | 141,294.00 |
| Mar 24 2024 | 1.32 | 0.030 | 2.67% | 1.29 | 1.32 | 1.26 | 95,712.00 |
| Mar 23 2024 | 1.28 | -0.010 | -0.50% | 1.27 | 1.31 | 1.27 | 100,345.00 |
| Mar 22 2024 | 1.29 | -0.040 | -3.32% | 1.33 | 1.34 | 1.26 | 138,408.00 |
| Mar 21 2024 | 1.33 | -0.020 | -1.52% | 1.36 | 1.38 | 1.32 | 178,556.00 |
| Mar 20 2024 | 1.35 | 0.100 | 8.13% | 1.24 | 1.36 | 1.21 | 172,717.00 |
| Mar 19 2024 | 1.25 | -0.070 | -5.18% | 1.33 | 1.33 | 1.20 | 206,623.00 |
| Mar 18 2024 | 1.32 | -0.090 | -6.56% | 1.43 | 1.43 | 1.32 | 197,808.00 |
| Mar 17 2024 | 1.41 | 0.030 | 2.24% | 1.37 | 1.44 | 1.31 | 140,034.00 |
| Mar 16 2024 | 1.38 | -0.110 | -7.58% | 1.49 | 1.51 | 1.36 | 157,976.00 |
| Mar 15 2024 | 1.50 | -0.100 | -6.20% | 1.59 | 1.60 | 1.43 | 271,429.00 |
| Mar 14 2024 | 1.59 | -0.050 | -3.31% | 1.65 | 1.67 | 1.54 | 212,752.00 |
| Mar 13 2024 | 1.65 | 0.030 | 1.56% | 1.62 | 1.66 | 1.60 | 172,567.00 |
