OSMOUSDT
Osmosis Tether
—
0.0478 $
+0.003700 (%+8.39)
Day Low₺0.0436
Day High₺0.055
Market Data
Spot Rate
B:0.0477
A:0.0478
Circulating Supply
777,853,438
Market Cap
$46.43M
OSMOUSDT: Osmosis Tether Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0578
CLOSE 1.0527
Low
LOW 0.682
High
HIGH 12.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/28/2022 | 1.04 | 1.788 | 1.04 | 1.646 |
| 10/29/2022 | 1.649 | 1.769 | 1.487 | 1.524 |
| 10/30/2022 | 1.523 | 1.557 | 1.492 | 1.529 |
| 10/31/2022 | 1.53 | 1.703 | 1.511 | 1.589 |
| 11/01/2022 | 1.586 | 1.628 | 1.535 | 1.549 |
| 11/02/2022 | 1.55 | 1.559 | 1.433 | 1.482 |
| 11/03/2022 | 1.479 | 1.55 | 1.474 | 1.516 |
| 11/04/2022 | 1.511 | 1.65 | 1.508 | 1.633 |
| 11/05/2022 | 1.63 | 1.7 | 1.605 | 1.639 |
| 11/06/2022 | 1.633 | 1.642 | 1.538 | 1.55 |
| 11/07/2022 | 1.548 | 1.618 | 1.502 | 1.542 |
| 11/08/2022 | 1.542 | 1.553 | 1.242 | 1.355 |
| 11/09/2022 | 1.348 | 1.365 | 1.044 | 1.096 |
| 11/10/2022 | 1.095 | 1.339 | 1.083 | 1.287 |
| 11/11/2022 | 1.287 | 1.302 | 1.196 | 1.24 |
| 11/12/2022 | 1.239 | 1.3 | 1.176 | 1.187 |
| 11/13/2022 | 1.19 | 1.216 | 1.116 | 1.124 |
| 11/14/2022 | 1.121 | 1.208 | 1.075 | 1.144 |
| 11/15/2022 | 1.147 | 1.204 | 1.139 | 1.173 |
| 11/16/2022 | 1.172 | 1.192 | 1.119 | 1.136 |
| 11/17/2022 | 1.136 | 1.147 | 1.1 | 1.105 |
| 11/18/2022 | 1.105 | 1.164 | 1.104 | 1.121 |
| 11/19/2022 | 1.121 | 1.131 | 1.097 | 1.121 |
| 11/20/2022 | 1.119 | 1.136 | 1.05 | 1.058 |
| 11/21/2022 | 1.053 | 1.058 | 1 | 1.017 |
| 11/22/2022 | 1.017 | 1.041 | 0.992 | 1.03 |
| 11/23/2022 | 1.03 | 1.087 | 1.012 | 1.025 |
| 11/24/2022 | 1.027 | 1.04 | 1.009 | 1.03 |
| 11/25/2022 | 1.031 | 1.032 | 0.997 | 1.017 |
| 11/26/2022 | 1.014 | 1.05 | 1.014 | 1.03 |
| 11/27/2022 | 1.03 | 1.082 | 1.004 | 1.01 |
| 11/28/2022 | 1.01 | 1.013 | 0.964 | 0.98 |
| 11/29/2022 | 0.978 | 1.01 | 0.976 | 1.001 |
| 11/30/2022 | 1 | 1.032 | 0.995 | 1.019 |
| 12/01/2022 | 1.019 | 1.02 | 0.982 | 0.991 |
| 12/02/2022 | 0.991 | 1.009 | 0.978 | 1.004 |
| 12/03/2022 | 1.006 | 1.009 | 0.978 | 0.978 |
| 12/04/2022 | 0.98 | 1.05 | 0.971 | 0.99 |
| 12/05/2022 | 0.99 | 1.01 | 0.969 | 0.98 |
| 12/06/2022 | 0.981 | 0.986 | 0.946 | 0.952 |
| 12/07/2022 | 0.953 | 0.953 | 0.89 | 0.907 |
| 12/08/2022 | 0.907 | 0.921 | 0.89 | 0.915 |
| 12/09/2022 | 0.915 | 0.925 | 0.894 | 0.901 |
| 12/10/2022 | 0.901 | 12.5 | 0.882 | 1.041 |
| 12/11/2022 | 1.043 | 1.052 | 0.927 | 0.936 |
| 12/12/2022 | 0.936 | 0.943 | 0.891 | 0.933 |
| 12/13/2022 | 0.934 | 0.947 | 0.894 | 0.919 |
| 12/14/2022 | 0.918 | 0.921 | 0.883 | 0.89 |
| 12/15/2022 | 0.89 | 0.891 | 0.853 | 0.864 |
| 12/16/2022 | 0.864 | 0.873 | 0.746 | 0.759 |
| 12/17/2022 | 0.758 | 0.787 | 0.754 | 0.78 |
| 12/18/2022 | 0.779 | 0.784 | 0.761 | 0.767 |
| 12/19/2022 | 0.769 | 0.772 | 0.735 | 0.741 |
| 12/20/2022 | 0.741 | 0.763 | 0.727 | 0.74 |
| 12/21/2022 | 0.74 | 0.745 | 0.709 | 0.715 |
| 12/22/2022 | 0.716 | 0.729 | 0.702 | 0.727 |
| 12/23/2022 | 0.727 | 0.75 | 0.722 | 0.738 |
| 12/24/2022 | 0.739 | 0.918 | 0.738 | 0.745 |
| 12/25/2022 | 0.744 | 0.753 | 0.732 | 0.739 |
| 12/26/2022 | 0.739 | 0.75 | 0.738 | 0.748 |
| 12/27/2022 | 0.748 | 0.761 | 0.732 | 0.737 |
| 12/28/2022 | 0.739 | 0.739 | 0.702 | 0.705 |
| 12/29/2022 | 0.705 | 0.708 | 0.694 | 0.701 |
| 12/30/2022 | 0.701 | 0.705 | 0.692 | 0.696 |
| 12/31/2022 | 0.696 | 0.698 | 0.682 | 0.684 |