Register for real-time alerts, custom portfolio, and market moversOSMOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.8287 | -0.0062 | -0.74% | 0.8352 | 0.8415 | 0.8202 | 1,374,415.00 |
| Jun 01 2024 | 0.8349 | -0.0062 | -0.74% | 0.8412 | 0.8439 | 0.8213 | 1,846,579.00 |
| May 31 2024 | 0.8411 | -0.0269 | -3.10% | 0.8661 | 0.8669 | 0.8354 | 2,119,691.00 |
| May 30 2024 | 0.868 | -0.0038 | -0.44% | 0.8743 | 0.9176 | 0.8551 | 7,012,367.00 |
| May 29 2024 | 0.8718 | -0.0164 | -1.85% | 0.8882 | 0.9067 | 0.870 | 2,878,037.00 |
| May 28 2024 | 0.8882 | 0.0141 | 1.61% | 0.874 | 0.8921 | 0.8468 | 2,285,629.00 |
| May 27 2024 | 0.8741 | 0.0395 | 4.73% | 0.8347 | 0.880 | 0.8291 | 3,037,856.00 |
| May 26 2024 | 0.8346 | 0.0002 | 0.02% | 0.835 | 0.8383 | 0.8242 | 1,096,714.00 |
| May 25 2024 | 0.8344 | 0.0153 | 1.87% | 0.8199 | 0.8373 | 0.8192 | 982,348.00 |
| May 24 2024 | 0.8191 | -0.0136 | -1.63% | 0.8315 | 0.8408 | 0.8025 | 1,567,295.00 |
| May 23 2024 | 0.8327 | -0.0395 | -4.53% | 0.8722 | 0.880 | 0.8104 | 2,846,720.00 |
| May 22 2024 | 0.8722 | -0.0218 | -2.44% | 0.8931 | 0.8962 | 0.8624 | 2,542,024.00 |
| May 21 2024 | 0.894 | -0.0104 | -1.15% | 0.9086 | 0.9211 | 0.8807 | 2,803,913.00 |
| May 20 2024 | 0.9044 | 0.0699 | 8.38% | 0.8348 | 0.9062 | 0.8209 | 2,782,582.00 |
| May 19 2024 | 0.8345 | -0.0299 | -3.46% | 0.8616 | 0.8672 | 0.8304 | 922,933.00 |
| May 18 2024 | 0.8644 | -0.0075 | -0.86% | 0.8722 | 0.876 | 0.8603 | 1,376,281.00 |
| May 17 2024 | 0.8719 | 0.0233 | 2.75% | 0.8491 | 0.882 | 0.8428 | 2,645,215.00 |
| May 16 2024 | 0.8486 | 0.0008 | 0.09% | 0.8462 | 1.05 | 0.8358 | 7,480,030.00 |
| May 15 2024 | 0.8478 | 0.073 | 9.42% | 0.776 | 0.8508 | 0.7718 | 2,930,996.00 |
| May 14 2024 | 0.7748 | -0.0352 | -4.35% | 0.8091 | 0.8127 | 0.7728 | 1,912,783.00 |
| May 13 2024 | 0.810 | -0.0157 | -1.90% | 0.8271 | 0.8309 | 0.7985 | 2,112,337.00 |
| May 12 2024 | 0.8257 | 0.0005 | 0.06% | 0.8258 | 0.8373 | 0.8211 | 831,856.00 |
| May 11 2024 | 0.8252 | -0.0089 | -1.07% | 0.8353 | 0.844 | 0.825 | 1,260,737.00 |
| May 10 2024 | 0.8341 | -0.035 | -4.03% | 0.8704 | 0.8792 | 0.8316 | 1,635,774.00 |
| May 09 2024 | 0.8691 | 0.0172 | 2.02% | 0.8528 | 0.8698 | 0.8435 | 1,331,568.00 |
| May 08 2024 | 0.8519 | -0.0221 | -2.53% | 0.8748 | 0.8809 | 0.8499 | 1,582,123.00 |
| May 07 2024 | 0.874 | -0.030 | -3.32% | 0.9043 | 0.9129 | 0.874 | 1,356,311.00 |
| May 06 2024 | 0.904 | -0.0115 | -1.26% | 0.9158 | 0.9398 | 0.8999 | 1,690,873.00 |
| May 05 2024 | 0.9155 | 0.0347 | 3.94% | 0.8807 | 0.9216 | 0.8739 | 1,765,081.00 |
| May 04 2024 | 0.8808 | 0.0035 | 0.40% | 0.8787 | 0.8897 | 0.8733 | 1,174,852.00 |
| May 03 2024 | 0.8773 | 0.0233 | 2.73% | 0.8546 | 0.8841 | 0.8456 | 1,678,930.00 |
| May 02 2024 | 0.854 | -0.008 | -0.93% | 0.8592 | 0.8687 | 0.8422 | 2,542,553.00 |
| May 01 2024 | 0.862 | 0.0143 | 1.69% | 0.8501 | 0.8633 | 0.8046 | 2,616,308.00 |
| Apr 30 2024 | 0.8477 | -0.0431 | -4.84% | 0.8874 | 0.897 | 0.8058 | 2,863,771.00 |
| Apr 29 2024 | 0.8908 | -0.0316 | -3.43% | 0.9243 | 0.9294 | 0.8757 | 1,600,430.00 |
| Apr 28 2024 | 0.9224 | -0.0145 | -1.55% | 0.9388 | 0.9526 | 0.9207 | 896,823.00 |
| Apr 27 2024 | 0.9369 | 0.0113 | 1.22% | 0.9269 | 0.9433 | 0.9009 | 1,125,251.00 |
| Apr 26 2024 | 0.9256 | -0.0154 | -1.64% | 0.9417 | 0.9432 | 0.914 | 1,540,665.00 |
| Apr 25 2024 | 0.941 | -0.0121 | -1.27% | 0.9539 | 0.9606 | 0.930 | 1,962,938.00 |
| Apr 24 2024 | 0.9531 | -0.0551 | -5.47% | 1.01 | 1.02 | 0.9404 | 1,862,168.00 |
| Apr 23 2024 | 1.01 | 0.030 | 2.75% | 0.9807 | 1.23 | 0.9685 | 9,905,976.00 |
| Apr 22 2024 | 0.9812 | 0.0168 | 1.74% | 0.9647 | 0.9881 | 0.9592 | 1,502,175.00 |
| Apr 21 2024 | 0.9644 | -0.0102 | -1.05% | 0.9742 | 0.9777 | 0.9521 | 1,410,313.00 |
| Apr 20 2024 | 0.9746 | 0.0576 | 6.28% | 0.9183 | 0.977 | 0.910 | 1,432,492.00 |
| Apr 19 2024 | 0.917 | -0.0003 | -0.03% | 0.915 | 0.9506 | 0.8576 | 2,881,829.00 |
| Apr 18 2024 | 0.9173 | 0.0079 | 0.87% | 0.9123 | 0.9285 | 0.889 | 2,823,825.00 |
| Apr 17 2024 | 0.9094 | -0.0238 | -2.55% | 0.9332 | 0.9423 | 0.884 | 2,402,277.00 |
| Apr 16 2024 | 0.9332 | 0.0189 | 2.07% | 0.9151 | 0.9404 | 0.8807 | 3,418,936.00 |
| Apr 15 2024 | 0.9143 | -0.0501 | -5.19% | 0.959 | 0.9903 | 0.8947 | 4,486,152.00 |
| Apr 14 2024 | 0.9644 | 0.0274 | 2.92% | 0.9352 | 0.9924 | 0.9034 | 6,756,199.00 |
| Apr 13 2024 | 0.937 | -0.1008 | -9.71% | 1.03 | 1.04 | 0.8376 | 7,872,182.00 |
| Apr 12 2024 | 1.04 | -0.200 | -16.34% | 1.24 | 1.25 | 1.01 | 5,177,987.00 |
| Apr 11 2024 | 1.24 | -0.040 | -2.75% | 1.27 | 1.29 | 1.23 | 2,026,712.00 |
| Apr 10 2024 | 1.28 | 0.00 | 0.27% | 1.27 | 1.28 | 1.23 | 2,096,000.00 |
| Apr 09 2024 | 1.27 | -0.070 | -5.50% | 1.35 | 1.35 | 1.27 | 3,046,460.00 |
| Apr 08 2024 | 1.35 | 0.030 | 2.04% | 1.32 | 1.36 | 1.30 | 2,691,958.00 |
| Apr 07 2024 | 1.32 | 0.010 | 0.63% | 1.31 | 1.33 | 1.31 | 1,629,882.00 |
| Apr 06 2024 | 1.31 | 0.030 | 2.13% | 1.28 | 1.32 | 1.28 | 1,089,934.00 |
| Apr 05 2024 | 1.28 | -0.030 | -2.06% | 1.31 | 1.31 | 1.26 | 2,312,819.00 |
| Apr 04 2024 | 1.31 | 0.050 | 4.20% | 1.26 | 1.34 | 1.23 | 2,737,181.00 |
| Apr 03 2024 | 1.26 | 0.010 | 0.51% | 1.25 | 1.29 | 1.22 | 2,409,401.00 |
| Apr 02 2024 | 1.25 | -0.060 | -4.30% | 1.31 | 1.31 | 1.22 | 2,606,222.00 |
| Apr 01 2024 | 1.31 | -0.080 | -5.51% | 1.38 | 1.39 | 1.29 | 2,832,760.00 |
| Mar 31 2024 | 1.38 | 0.020 | 1.24% | 1.37 | 1.39 | 1.36 | 1,777,523.00 |
| Mar 30 2024 | 1.37 | -0.020 | -1.74% | 1.39 | 1.41 | 1.36 | 3,267,319.00 |
| Mar 29 2024 | 1.39 | 0.030 | 2.26% | 1.36 | 1.40 | 1.35 | 2,093,406.00 |
| Mar 28 2024 | 1.36 | 0.00 | 0.05% | 1.36 | 1.38 | 1.34 | 2,406,528.00 |
| Mar 27 2024 | 1.36 | 0.020 | 1.29% | 1.34 | 1.39 | 1.32 | 2,766,300.00 |
| Mar 26 2024 | 1.34 | -0.010 | -0.98% | 1.36 | 1.40 | 1.33 | 2,927,223.00 |
| Mar 25 2024 | 1.36 | 0.040 | 3.02% | 1.31 | 1.37 | 1.31 | 2,735,207.00 |
| Mar 24 2024 | 1.32 | 0.040 | 3.00% | 1.28 | 1.32 | 1.26 | 1,820,431.00 |
| Mar 23 2024 | 1.28 | -0.010 | -0.99% | 1.29 | 1.31 | 1.27 | 1,897,256.00 |
| Mar 22 2024 | 1.29 | -0.040 | -3.20% | 1.33 | 1.34 | 1.26 | 2,736,057.00 |
| Mar 21 2024 | 1.33 | -0.020 | -1.53% | 1.35 | 1.38 | 1.32 | 3,496,476.00 |
| Mar 20 2024 | 1.35 | 0.100 | 8.08% | 1.26 | 1.36 | 1.21 | 3,093,769.00 |
| Mar 19 2024 | 1.25 | -0.070 | -5.10% | 1.32 | 1.33 | 1.20 | 3,710,604.00 |
| Mar 18 2024 | 1.32 | -0.100 | -7.04% | 1.41 | 1.43 | 1.32 | 3,683,789.00 |
| Mar 17 2024 | 1.42 | 0.040 | 2.63% | 1.39 | 1.44 | 1.31 | 2,739,412.00 |
| Mar 16 2024 | 1.38 | -0.110 | -7.40% | 1.49 | 1.51 | 1.36 | 2,809,800.00 |
| Mar 15 2024 | 1.49 | -0.160 | -9.64% | 1.60 | 1.60 | 1.43 | 2,788,451.00 |
| Mar 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Mar 13 2024 | 1.65 | 0.030 | 1.77% | 1.62 | 1.65 | 1.60 | 3,435,483.00 |
| Mar 12 2024 | 1.62 | -0.030 | -2.08% | 1.66 | 1.70 | 1.57 | 4,068,321.00 |
| Mar 11 2024 | 1.66 | 0.040 | 2.77% | 1.62 | 1.67 | 1.58 | 2,977,731.00 |
| Mar 10 2024 | 1.61 | -0.040 | -2.22% | 1.65 | 1.66 | 1.59 | 2,682,567.00 |
| Mar 09 2024 | 1.65 | 0.00 | -0.05% | 1.65 | 1.68 | 1.64 | 2,993,619.00 |
| Mar 08 2024 | 1.65 | -0.090 | -5.12% | 1.74 | 1.75 | 1.63 | 3,770,379.00 |
| Mar 07 2024 | 1.74 | -0.040 | -1.98% | 1.78 | 1.84 | 1.71 | 6,911,126.00 |
| Mar 06 2024 | 1.78 | 0.240 | 15.61% | 1.54 | 1.78 | 1.50 | 6,187,313.00 |
| Mar 05 2024 | 1.54 | -0.070 | -4.07% | 1.60 | 1.61 | 1.45 | 5,473,012.00 |
