Osmosis More Historical Data - OSMOUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
HUOB
Osmosis (Huobi.pro:OSMOUSDT)
Osmosis (Huobi.pro:OSMOUSDT) Historical

OSMOUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 31 2024	0.4472	-0.0138	-2.99%	0.4608	0.469	0.4467	191,969.00
Jul 30 2024	0.461	-0.0176	-3.68%	0.4792	0.4859	0.4562	176,102.00
Jul 29 2024	0.4786	0.0004	0.08%	0.479	0.4997	0.4753	178,685.00
Jul 28 2024	0.4782	-0.0074	-1.52%	0.4851	0.4868	0.4739	181,794.00
Jul 27 2024	0.4856	-0.0001	-0.02%	0.486	0.5003	0.4809	178,565.00
Jul 26 2024	0.4857	0.008	1.67%	0.476	0.494	0.4742	173,988.00
Jul 25 2024	0.4777	-0.0041	-0.85%	0.4816	0.4875	0.4569	169,458.00
Jul 24 2024	0.4818	-0.0207	-4.12%	0.502	0.5166	0.4799	137,534.00
Jul 23 2024	0.5025	-0.014	-2.71%	0.5154	0.5397	0.4964	139,737.00
Jul 22 2024	0.5165	-0.026	-4.79%	0.5424	0.5523	0.5146	129,093.00
Jul 21 2024	0.5425	-0.0195	-3.47%	0.5613	0.5682	0.5338	128,520.00
Jul 20 2024	0.562	0.0164	3.01%	0.546	0.5961	0.5415	128,715.00
Jul 19 2024	0.5456	0.0134	2.52%	0.5321	0.5497	0.5203	133,824.00
Jul 18 2024	0.5322	-0.0039	-0.73%	0.5364	0.549	0.5226	131,154.00
Jul 17 2024	0.5361	-0.0028	-0.52%	0.5395	0.5545	0.5318	138,436.00
Jul 16 2024	0.5389	0.0164	3.14%	0.5228	0.5496	0.5048	135,829.00
Jul 15 2024	0.5225	0.0312	6.35%	0.4897	0.5272	0.4885	139,803.00
Jul 14 2024	0.4913	0.0087	1.80%	0.4834	0.4971	0.4771	145,729.00
Jul 13 2024	0.4826	0.0061	1.28%	0.4776	0.4867	0.4751	144,245.00
Jul 12 2024	0.4765	-0.0014	-0.29%	0.4781	0.4829	0.4655	107,892.00
Jul 11 2024	0.4779	-0.027	-5.35%	0.4921	0.5028	0.4748	84,523.00
Jul 10 2024	0.5049	0.00	0.00%	0.5049	0.5049	0.5049	0.00
Jul 09 2024	0.5049	0.0298	6.27%	0.4743	0.541	0.4724	174,426.00
Jul 08 2024	0.4751	0.0148	3.22%	0.4591	0.4949	0.4485	112,643.00
Jul 07 2024	0.4603	-0.025	-5.15%	0.485	0.4896	0.4603	28,759.00
Jul 06 2024	0.4853	0.0468	10.67%	0.4376	0.4903	0.4375	27,623.00
Jul 05 2024	0.4385	-0.0449	-9.29%	0.4602	0.4602	0.4096	48,017.00
Jul 04 2024	0.4834	-0.0204	-4.05%	0.5044	0.507	0.4834	13,066.00
Jul 03 2024	0.5038	-0.0341	-6.34%	0.5395	0.5441	0.4988	40,025.00
Jul 02 2024	0.5379	-0.0089	-1.63%	0.5464	0.5504	0.5355	142,101.00
Jul 01 2024	0.5468	0.0064	1.18%	0.5408	0.5506	0.5382	79,419.00
Jun 30 2024	0.5404	0.0077	1.45%	0.5244	0.5424	0.5185	8,870.00
Jun 29 2024	0.5327	0.00	0.00%	0.5327	0.5327	0.5327	0.00
Jun 28 2024	0.5327	0.00	0.00%	0.5327	0.5327	0.5327	0.00
Jun 27 2024	0.5327	0.00	0.00%	0.5327	0.5327	0.5327	0.00
Jun 26 2024	0.5327	-0.0138	-2.53%	0.5467	0.5501	0.5319	17,870.00
Jun 25 2024	0.5465	0.0017	0.31%	0.5429	0.5556	0.5407	25,024.00
Jun 24 2024	0.5448	0.0127	2.39%	0.5334	0.5495	0.5158	31,632.00
Jun 23 2024	0.5321	-0.0173	-3.15%	0.5492	0.5574	0.5317	18,440.00
Jun 22 2024	0.5494	-0.0112	-2.00%	0.5602	0.5663	0.5485	23,102.00
Jun 21 2024	0.5606	0.0006	0.11%	0.5606	0.5687	0.5469	31,843.00
Jun 20 2024	0.560	-0.0107	-1.87%	0.5694	0.5974	0.5579	24,079.00
Jun 19 2024	0.5707	0.0497	9.54%	0.5197	0.5738	0.5161	32,454.00
Jun 18 2024	0.521	-0.0502	-8.79%	0.5729	0.5729	0.5024	37,101.00
Jun 17 2024	0.5712	-0.0374	-6.15%	0.6097	0.6132	0.5592	28,154.00
Jun 16 2024	0.6086	0.0085	1.42%	0.6008	0.612	0.5891	20,512.00
Jun 15 2024	0.6001	0.0004	0.07%	0.5929	0.6048	0.5911	14,076.00
Jun 14 2024	0.5997	0.00	0.00%	0.5997	0.5997	0.5997	0.00
Jun 13 2024	0.5997	-0.0463	-7.17%	0.646	0.6481	0.5981	26,778.00
Jun 12 2024	0.646	0.0197	3.15%	0.6259	0.6616	0.6165	26,033.00
Jun 11 2024	0.6263	-0.0339	-5.13%	0.6608	0.6631	0.6263	17,413.00
Jun 10 2024	0.6602	-0.0679	-9.33%	0.730	0.7308	0.6598	19,460.00
Jun 09 2024	0.7281	0.0035	0.48%	0.724	0.7369	0.7189	19,608.00
Jun 08 2024	0.7246	-0.0294	-3.90%	0.7526	0.7555	0.7241	24,522.00
Jun 07 2024	0.754	-0.0916	-10.83%	0.8309	0.834	0.7455	21,250.00
Jun 06 2024	0.8456	-0.0051	-0.60%	0.8502	0.8538	0.8432	9,315.00
Jun 05 2024	0.8507	0.018	2.16%	0.8331	0.8527	0.8323	18,403.00
Jun 04 2024	0.8327	0.0038	0.46%	0.825	0.8361	0.815	18,267.00
Jun 03 2024	0.8289	0.00	0.00%	0.8289	0.8289	0.8289	0.00
Jun 02 2024	0.8289	-0.0142	-1.68%	0.8436	0.845	0.8241	23,159.00
Jun 01 2024	0.8431	0.00	0.00%	0.8431	0.8431	0.8431	0.00
May 31 2024	0.8431	-0.0445	-5.01%	0.8738	0.8747	0.8408	23,985.00
May 30 2024	0.8876	0.00	0.00%	0.8876	0.8876	0.8876	0.00
May 29 2024	0.8876	0.00	0.00%	0.8876	0.8876	0.8876	0.00
May 28 2024	0.8876	0.0131	1.50%	0.8741	0.8889	0.8454	72,578.00
May 27 2024	0.8745	0.0352	4.19%	0.8383	0.8745	0.834	48,216.00
May 26 2024	0.8393	0.0072	0.87%	0.8327	0.8429	0.8228	76,424.00
May 25 2024	0.8321	0.0128	1.56%	0.8171	0.8364	0.8162	72,443.00
May 24 2024	0.8193	-0.0472	-5.45%	0.8304	0.8401	0.8018	86,118.00
May 23 2024	0.8665	-0.0071	-0.81%	0.8684	0.8793	0.8649	22,675.00
May 22 2024	0.8736	-0.0244	-2.72%	0.8975	0.9988	0.8588	54,392.00
May 21 2024	0.898	-0.0042	-0.47%	0.9053	0.9156	0.8827	20,051.00
May 20 2024	0.9022	0.067	8.02%	0.8362	0.912	0.8208	15,270.00
May 19 2024	0.8352	-0.0281	-3.25%	0.8622	0.8668	0.8259	13,208.00
May 18 2024	0.8633	-0.010	-1.15%	0.8706	0.8812	0.8582	16,902.00
May 17 2024	0.8733	0.0262	3.09%	0.8495	0.8903	0.8413	18,802.00
May 16 2024	0.8471	-0.0279	-3.19%	0.8774	1.01	0.8395	17,437.00
May 15 2024	0.875	0.1015	13.12%	0.7773	0.875	0.7698	17,394.00
May 14 2024	0.7735	-0.0413	-5.07%	0.8161	0.8289	0.7729	19,009.00
May 13 2024	0.8148	-0.0146	-1.76%	0.8231	0.8307	0.8016	19,062.00
May 12 2024	0.8294	0.00	0.00%	0.8294	0.8294	0.8294	0.00
May 11 2024	0.8294	-0.0092	-1.10%	0.8373	0.8517	0.8274	14,534.00
May 10 2024	0.8386	-0.0341	-3.91%	0.8712	0.894	0.8321	14,823.00
May 09 2024	0.8727	0.022	2.59%	0.8505	0.8743	0.8418	17,032.00
May 08 2024	0.8507	-0.0545	-6.02%	0.8712	0.8855	0.8494	18,366.00
May 07 2024	0.9052	0.00	0.00%	0.9052	0.9052	0.9052	0.00
May 06 2024	0.9052	-0.0151	-1.64%	0.9197	0.9349	0.9051	5,677.00
May 04 2024	0.9203	0.00	0.00%	0.9203	0.9203	0.9203	0.00
May 03 2024	0.9203	0.00	0.00%	0.9203	0.9203	0.9203	0.00
May 02 2024	0.9203	0.00	0.00%	0.9203	0.9203	0.9203	0.00

Cemar-Cia Energetica Do ... PNA

Wt Natur Gas 1x

Delayed Upgrade Clock