Register for real-time alerts, custom portfolio, and market moversOSMOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.8727 | -0.0196 | -2.20% | 0.8916 | 0.8947 | 0.863 | 56,005.00 |
| May 21 2024 | 0.8923 | -0.0136 | -1.50% | 0.9069 | 0.9184 | 0.8821 | 73,684.00 |
| May 20 2024 | 0.9059 | 0.0744 | 8.95% | 0.8345 | 0.9069 | 0.8227 | 65,301.00 |
| May 19 2024 | 0.8315 | -0.0334 | -3.86% | 0.8638 | 0.8681 | 0.8309 | 73,453.00 |
| May 18 2024 | 0.8649 | -0.0094 | -1.08% | 0.8719 | 0.8761 | 0.8609 | 90,346.00 |
| May 17 2024 | 0.8743 | 0.0269 | 3.17% | 0.8484 | 0.8819 | 0.8434 | 60,121.00 |
| May 16 2024 | 0.8474 | -0.0041 | -0.48% | 0.8453 | 0.9334 | 0.8365 | 307,760.00 |
| May 15 2024 | 0.8515 | 0.0759 | 9.79% | 0.7754 | 0.8515 | 0.772 | 161,559.00 |
| May 14 2024 | 0.7756 | -0.0357 | -4.40% | 0.8104 | 0.8124 | 0.7744 | 75,500.00 |
| May 13 2024 | 0.8113 | -0.0137 | -1.66% | 0.8263 | 0.8297 | 0.7973 | 116,575.00 |
| May 12 2024 | 0.825 | -0.0016 | -0.19% | 0.8258 | 0.8353 | 0.8217 | 46,334.00 |
| May 11 2024 | 0.8266 | -0.0076 | -0.91% | 0.8344 | 0.8426 | 0.8265 | 79,419.00 |
| May 10 2024 | 0.8342 | -0.0348 | -4.00% | 0.8715 | 0.8785 | 0.8323 | 146,282.00 |
| May 09 2024 | 0.869 | 0.0184 | 2.16% | 0.8516 | 0.8701 | 0.8444 | 146,352.00 |
| May 08 2024 | 0.8506 | -0.0265 | -3.02% | 0.8752 | 0.8806 | 0.8506 | 64,299.00 |
| May 07 2024 | 0.8771 | -0.0259 | -2.87% | 0.9034 | 0.9118 | 0.8753 | 56,595.00 |
| May 06 2024 | 0.903 | -0.0122 | -1.33% | 0.9153 | 0.9372 | 0.902 | 74,525.00 |
| May 05 2024 | 0.9152 | 0.035 | 3.98% | 0.8808 | 0.9213 | 0.8748 | 187,976.00 |
| May 04 2024 | 0.8802 | 0.0018 | 0.20% | 0.8781 | 0.8894 | 0.875 | 40,331.00 |
| May 03 2024 | 0.8784 | 0.0239 | 2.80% | 0.8537 | 0.8823 | 0.8469 | 121,122.00 |
| May 02 2024 | 0.8545 | -0.0053 | -0.62% | 0.8514 | 0.8665 | 0.8421 | 75,009.00 |
| May 01 2024 | 0.8598 | 0.0093 | 1.09% | 0.8474 | 0.8628 | 0.8053 | 140,214.00 |
| Apr 30 2024 | 0.8505 | -0.0409 | -4.59% | 0.891 | 0.8956 | 0.8075 | 185,640.00 |
| Apr 29 2024 | 0.8914 | -0.0297 | -3.22% | 0.9247 | 0.9281 | 0.8773 | 61,564.00 |
| Apr 28 2024 | 0.9211 | -0.0158 | -1.69% | 0.9371 | 0.9517 | 0.9211 | 41,939.00 |
| Apr 27 2024 | 0.9369 | 0.0122 | 1.32% | 0.9263 | 0.9425 | 0.9019 | 53,549.00 |
| Apr 26 2024 | 0.9247 | -0.0182 | -1.93% | 0.941 | 0.9425 | 0.9141 | 53,442.00 |
| Apr 25 2024 | 0.9429 | -0.0083 | -0.87% | 0.9516 | 0.9606 | 0.931 | 117,036.00 |
| Apr 24 2024 | 0.9512 | -0.0572 | -5.67% | 1.01 | 1.02 | 0.9423 | 156,589.00 |
| Apr 23 2024 | 1.01 | 0.030 | 2.55% | 0.982 | 1.06 | 0.9702 | 324,336.00 |
| Apr 22 2024 | 0.9833 | 0.0195 | 2.02% | 0.9634 | 0.9883 | 0.9584 | 78,101.00 |
| Apr 21 2024 | 0.9638 | -0.0099 | -1.02% | 0.9744 | 0.9782 | 0.9529 | 63,515.00 |
| Apr 20 2024 | 0.9737 | 0.0553 | 6.02% | 0.9191 | 0.9776 | 0.9119 | 83,284.00 |
| Apr 19 2024 | 0.9184 | 0.0038 | 0.42% | 0.9155 | 0.9467 | 0.8571 | 115,966.00 |
| Apr 18 2024 | 0.9146 | 0.0059 | 0.65% | 0.9078 | 0.9279 | 0.8898 | 127,168.00 |
| Apr 17 2024 | 0.9087 | -0.0285 | -3.04% | 0.9354 | 0.9447 | 0.8855 | 109,346.00 |
| Apr 16 2024 | 0.9372 | 0.0209 | 2.28% | 0.9165 | 0.9403 | 0.8836 | 158,003.00 |
| Apr 15 2024 | 0.9163 | -0.0557 | -5.73% | 0.9646 | 0.9837 | 0.8985 | 223,781.00 |
| Apr 14 2024 | 0.972 | 0.0284 | 3.01% | 0.9373 | 0.9902 | 0.9056 | 240,756.00 |
| Apr 13 2024 | 0.9436 | -0.0953 | -9.17% | 1.04 | 1.04 | 0.8375 | 850,400.00 |
| Apr 12 2024 | 1.04 | -0.200 | -16.27% | 1.24 | 1.26 | 1.02 | 209,096.00 |
| Apr 11 2024 | 1.24 | -0.030 | -2.67% | 1.27 | 1.28 | 1.23 | 123,842.00 |
| Apr 10 2024 | 1.27 | 0.00 | 0.13% | 1.27 | 1.28 | 1.22 | 126,820.00 |
| Apr 09 2024 | 1.27 | -0.080 | -5.64% | 1.35 | 1.35 | 1.27 | 106,165.00 |
| Apr 08 2024 | 1.35 | 0.030 | 2.36% | 1.32 | 1.36 | 1.30 | 80,451.00 |
| Apr 07 2024 | 1.32 | 0.00 | -0.02% | 1.31 | 1.33 | 1.31 | 78,463.00 |
| Apr 06 2024 | 1.32 | 0.030 | 2.71% | 1.28 | 1.32 | 1.28 | 55,395.00 |
| Apr 05 2024 | 1.28 | -0.030 | -1.99% | 1.31 | 1.31 | 1.26 | 129,879.00 |
| Apr 04 2024 | 1.31 | 0.050 | 3.95% | 1.26 | 1.34 | 1.23 | 89,580.00 |
| Apr 03 2024 | 1.26 | 0.010 | 0.78% | 1.25 | 1.29 | 1.23 | 105,080.00 |
| Apr 02 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.31 | 1.22 | 97,709.00 |
| Apr 01 2024 | 1.31 | -0.070 | -5.33% | 1.39 | 1.39 | 1.29 | 155,108.00 |
| Mar 31 2024 | 1.38 | 0.010 | 1.10% | 1.37 | 1.39 | 1.37 | 90,400.00 |
| Mar 30 2024 | 1.37 | -0.030 | -1.81% | 1.39 | 1.40 | 1.36 | 125,239.00 |
| Mar 29 2024 | 1.39 | 0.030 | 2.05% | 1.36 | 1.40 | 1.35 | 102,563.00 |
| Mar 28 2024 | 1.37 | 0.010 | 0.43% | 1.36 | 1.38 | 1.34 | 137,069.00 |
| Mar 27 2024 | 1.36 | 0.020 | 1.51% | 1.34 | 1.38 | 1.32 | 156,198.00 |
| Mar 26 2024 | 1.34 | -0.020 | -1.18% | 1.36 | 1.39 | 1.33 | 269,054.00 |
| Mar 25 2024 | 1.36 | 0.040 | 2.99% | 1.31 | 1.37 | 1.30 | 243,956.00 |
| Mar 24 2024 | 1.32 | 0.040 | 3.00% | 1.28 | 1.32 | 1.26 | 143,089.00 |
| Mar 23 2024 | 1.28 | -0.010 | -0.56% | 1.29 | 1.31 | 1.27 | 133,776.00 |
| Mar 22 2024 | 1.29 | -0.040 | -3.37% | 1.33 | 1.34 | 1.26 | 142,652.00 |
| Mar 21 2024 | 1.33 | -0.020 | -1.74% | 1.36 | 1.38 | 1.32 | 296,579.00 |
| Mar 20 2024 | 1.35 | 0.100 | 8.18% | 1.25 | 1.36 | 1.21 | 332,095.00 |
| Mar 19 2024 | 1.25 | -0.070 | -5.40% | 1.32 | 1.33 | 1.20 | 453,787.00 |
| Mar 18 2024 | 1.32 | -0.090 | -6.56% | 1.42 | 1.43 | 1.32 | 360,901.00 |
| Mar 17 2024 | 1.42 | 0.030 | 2.37% | 1.38 | 1.44 | 1.31 | 292,093.00 |
| Mar 16 2024 | 1.38 | -0.110 | -7.41% | 1.50 | 1.51 | 1.36 | 204,258.00 |
| Mar 15 2024 | 1.49 | -0.160 | -9.51% | 1.60 | 1.60 | 1.43 | 298,849.00 |
| Mar 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| Mar 13 2024 | 1.65 | 0.030 | 1.62% | 1.62 | 1.65 | 1.60 | 255,802.00 |
| Mar 12 2024 | 1.62 | -0.040 | -2.11% | 1.66 | 1.69 | 1.58 | 321,856.00 |
| Mar 11 2024 | 1.66 | 0.050 | 2.81% | 1.62 | 1.67 | 1.58 | 300,222.00 |
| Mar 10 2024 | 1.61 | -0.040 | -2.25% | 1.65 | 1.66 | 1.59 | 223,613.00 |
| Mar 09 2024 | 1.65 | 0.00 | -0.02% | 1.65 | 1.68 | 1.64 | 258,552.00 |
| Mar 08 2024 | 1.65 | -0.090 | -5.12% | 1.74 | 1.75 | 1.63 | 481,975.00 |
| Mar 07 2024 | 1.74 | -0.030 | -1.82% | 1.78 | 1.84 | 1.71 | 531,381.00 |
| Mar 06 2024 | 1.77 | 0.240 | 15.45% | 1.54 | 1.78 | 1.50 | 446,600.00 |
| Mar 05 2024 | 1.54 | -0.070 | -4.19% | 1.60 | 1.61 | 1.46 | 448,977.00 |
| Mar 04 2024 | 1.60 | 0.00 | 0.21% | 1.60 | 1.63 | 1.58 | 176,915.00 |
| Mar 03 2024 | 1.60 | -0.010 | -0.84% | 1.61 | 1.63 | 1.56 | 129,042.00 |
| Mar 02 2024 | 1.61 | 0.010 | 0.50% | 1.60 | 1.62 | 1.59 | 150,595.00 |
| Mar 01 2024 | 1.60 | 0.020 | 1.40% | 1.58 | 1.61 | 1.58 | 117,437.00 |
| Feb 29 2024 | 1.58 | -0.020 | -1.19% | 1.60 | 1.66 | 1.56 | 161,940.00 |
| Feb 28 2024 | 1.60 | 0.00 | -0.28% | 1.61 | 1.65 | 1.54 | 138,812.00 |
| Feb 27 2024 | 1.61 | -0.020 | -1.06% | 1.62 | 1.66 | 1.60 | 177,594.00 |
| Feb 26 2024 | 1.62 | 0.040 | 2.44% | 1.58 | 1.63 | 1.55 | 159,965.00 |
| Feb 25 2024 | 1.58 | 0.00 | 0.29% | 1.59 | 1.60 | 1.57 | 89,558.00 |
| Feb 24 2024 | 1.58 | 0.040 | 2.86% | 1.53 | 1.59 | 1.52 | 71,817.00 |
| Feb 23 2024 | 1.54 | 0.00 | -0.01% | 1.54 | 1.56 | 1.52 | 127,579.00 |
