OSMOUSDT: Osmosis Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6619

CLOSE 0.6641

Low

LOW 0.2241

High

HIGH 2.56

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.683	0.691	0.676	0.686
01/02/2023	0.686	0.726	0.682	0.713
01/03/2023	0.712	0.828	0.712	0.726
01/04/2023	0.727	0.744	0.725	0.733
01/05/2023	0.732	0.738	0.712	0.717
01/06/2023	0.717	0.729	0.691	0.723
01/07/2023	0.724	0.73	0.717	0.72
01/08/2023	0.72	0.738	0.714	0.736
01/09/2023	0.736	0.778	0.736	0.754
01/10/2023	0.754	0.769	0.744	0.767
01/11/2023	0.767	0.803	0.756	0.793
01/12/2023	0.794	0.82	0.781	0.814
01/13/2023	0.814	0.841	0.805	0.837
01/14/2023	0.838	0.88	0.83	0.86
01/15/2023	0.86	0.868	0.838	0.856
01/16/2023	0.856	0.98	0.831	0.834
01/17/2023	0.836	0.845	0.825	0.826
01/18/2023	0.826	0.835	0.778	0.786
01/19/2023	0.787	0.8	0.78	0.786
01/20/2023	0.787	0.853	0.783	0.851
01/21/2023	0.85	0.865	0.837	0.839
01/22/2023	0.84	1.187	0.831	0.938
01/23/2023	0.939	1.03	0.928	0.952
01/24/2023	0.953	1	0.908	0.916
01/25/2023	0.916	1.003	0.897	0.989
01/26/2023	0.989	0.991	0.944	0.957
01/27/2023	0.957	0.992	0.932	0.986
01/28/2023	0.987	1.008	0.957	0.963
01/29/2023	0.965	1.259	0.955	1.045
01/30/2023	1.045	1.089	0.95	0.961
01/31/2023	0.961	0.989	0.954	0.977
02/01/2023	0.977	1.175	0.969	1.065
02/02/2023	1.066	1.113	1.039	1.052
02/03/2023	1.052	1.152	1.049	1.098
02/04/2023	1.097	1.117	1.03	1.057
02/05/2023	1.057	1.058	1.004	1.02
02/06/2023	1.02	1.042	0.99	1.02
02/07/2023	1.019	1.1	1.014	1.097
02/08/2023	1.096	1.117	1.051	1.115
02/09/2023	1.116	1.134	1	1.009
02/10/2023	1.01	1.037	1	1.009
02/11/2023	1.009	1.031	0.996	1.023
02/12/2023	1.023	1.04	0.993	1.01
02/13/2023	1.01	1.011	0.935	0.962
02/14/2023	0.962	0.994	0.952	0.982
02/15/2023	0.982	1.035	0.974	1.034
02/16/2023	1.033	1.054	0.989	0.991
02/17/2023	0.992	1.03	0.99	1.017
02/18/2023	1.017	1.075	1.009	1.069
02/19/2023	1.071	1.111	1.035	1.04
02/20/2023	1.041	1.086	0.98	1.078
02/21/2023	1.078	1.089	1.013	1.032
02/22/2023	1.031	1.034	0.98	1.01
02/23/2023	1.01	1.027	0.998	1.015
02/24/2023	1.016	1.022	0.97	0.976
02/25/2023	0.976	0.976	0.929	0.95
02/26/2023	0.951	0.98	0.95	0.971
02/27/2023	0.972	0.978	0.95	0.959
02/28/2023	0.959	0.968	0.926	0.942
03/01/2023	0.941	0.952	0.914	0.945
03/02/2023	0.944	0.95	0.891	0.907
03/03/2023	0.908	0.908	0.842	0.851
03/04/2023	0.851	0.858	0.831	0.842
03/05/2023	0.843	0.866	0.841	0.851
03/06/2023	0.851	0.868	0.839	0.857
03/07/2023	0.858	0.863	0.83	0.845
03/08/2023	0.845	0.85	0.797	0.801
03/09/2023	0.802	0.913	0.778	0.797
03/10/2023	0.798	0.834	0.76	0.803
03/11/2023	0.803	0.86	0.753	0.796
03/12/2023	0.797	0.84	0.781	0.835
03/13/2023	0.836	0.877	0.819	0.864
03/14/2023	0.865	0.911	0.851	0.893
03/15/2023	0.893	0.908	0.81	0.847
03/16/2023	0.847	0.877	0.841	0.869
03/17/2023	0.87	0.904	0.862	0.897
03/18/2023	0.897	0.897	0.838	0.849
03/19/2023	0.848	0.882	0.842	0.848
03/20/2023	0.848	0.851	0.808	0.811
03/21/2023	0.81	0.841	0.795	0.833
03/22/2023	0.833	0.833	0.777	0.797
03/23/2023	0.796	0.827	0.791	0.812
03/24/2023	0.813	0.818	0.78	0.789
03/25/2023	0.789	0.8	0.778	0.79
03/26/2023	0.791	0.81	0.789	0.805
03/27/2023	0.806	0.81	0.76	0.775
03/28/2023	0.776	0.813	0.768	0.8
03/29/2023	0.801	0.824	0.799	0.817
03/30/2023	0.816	0.821	0.787	0.799
03/31/2023	0.799	0.81	0.79	0.802
04/01/2023	0.801	0.815	0.798	0.809
04/02/2023	0.81	0.813	0.778	0.786
04/03/2023	0.787	0.792	0.758	0.78
04/04/2023	0.779	0.796	0.773	0.787
04/05/2023	0.787	0.818	0.783	0.802
04/06/2023	0.801	0.802	0.785	0.789
04/07/2023	0.79	0.794	0.762	0.775
04/08/2023	0.776	0.782	0.765	0.768
04/09/2023	0.768	0.774	0.758	0.768
04/10/2023	0.767	0.784	0.762	0.78
04/11/2023	0.78	0.791	0.774	0.781
04/12/2023	0.781	0.786	0.763	0.783
04/13/2023	0.783	0.815	0.774	0.807
04/14/2023	0.808	0.854	0.807	0.841
04/15/2023	0.843	0.855	0.837	0.845
04/16/2023	0.844	0.878	0.842	0.862
04/17/2023	0.862	0.881	0.842	0.851
04/18/2023	0.85	0.883	0.841	0.879
04/19/2023	0.879	0.881	0.804	0.813
04/20/2023	0.812	0.824	0.787	0.793
04/21/2023	0.793	0.8	0.754	0.76
04/22/2023	0.76	0.773	0.754	0.772
04/23/2023	0.771	0.772	0.744	0.756
04/24/2023	0.756	0.769	0.745	0.752
04/25/2023	0.753	0.761	0.737	0.758
04/26/2023	0.759	0.799	0.72	0.768
04/27/2023	0.769	0.825	0.762	0.805
04/28/2023	0.805	0.807	0.781	0.792
04/29/2023	0.791	0.796	0.779	0.786
04/30/2023	0.786	0.8	0.764	0.767
05/01/2023	0.766	0.768	0.72	0.732
05/02/2023	0.731	0.745	0.724	0.736
05/03/2023	0.736	0.739	0.716	0.737
05/04/2023	0.737	0.743	0.723	0.727
05/05/2023	0.726	0.75	0.726	0.736
05/06/2023	0.736	0.741	0.696	0.7
05/07/2023	0.699	0.709	0.692	0.695
05/08/2023	0.694	0.7	0.652	0.661
05/09/2023	0.66	0.667	0.646	0.65
05/10/2023	0.65	0.671	0.63	0.658
05/11/2023	0.659	0.659	0.624	0.642
05/12/2023	0.642	0.645	0.623	0.641
05/13/2023	0.641	0.642	0.627	0.633
05/14/2023	0.632	0.642	0.629	0.634
05/15/2023	0.635	0.646	0.626	0.631
05/16/2023	0.631	0.634	0.624	0.63
05/17/2023	0.63	0.64	0.619	0.63
05/18/2023	0.63	0.641	0.613	0.62
05/19/2023	0.62	0.621	0.61	0.615
05/20/2023	0.615	0.618	0.61	0.611
05/21/2023	0.612	0.614	0.6	0.602
05/22/2023	0.602	0.607	0.594	0.596
05/23/2023	0.596	0.608	0.593	0.599
05/24/2023	0.599	0.688	0.58	0.601
05/25/2023	0.601	0.609	0.589	0.601
05/26/2023	0.6	0.602	0.586	0.587
05/27/2023	0.587	0.588	0.571	0.577
05/28/2023	0.577	0.599	0.574	0.595
05/29/2023	0.595	0.598	0.576	0.581
05/30/2023	0.58	0.584	0.561	0.571
05/31/2023	0.571	0.574	0.552	0.555
06/01/2023	0.555	0.56	0.544	0.554
06/02/2023	0.553	0.58	0.549	0.575
06/03/2023	0.575	0.581	0.568	0.576
06/04/2023	0.576	0.585	0.575	0.581
06/05/2023	0.581	0.582	0.535	0.537
06/06/2023	0.536	0.558	0.529	0.551
06/07/2023	0.55	0.551	0.519	0.521
06/08/2023	0.521	0.53	0.516	0.522
06/09/2023	0.522	0.522	0.506	0.51
06/10/2023	0.509	0.509	0.44	0.462
06/11/2023	0.463	0.474	0.458	0.469
06/12/2023	0.469	0.478	0.46	0.473
06/13/2023	0.473	0.478	0.461	0.463
06/14/2023	0.464	0.469	0.445	0.453
06/15/2023	0.454	0.462	0.446	0.457
06/16/2023	0.458	0.512	0.455	0.489
06/17/2023	0.49	0.507	0.487	0.505
06/18/2023	0.505	0.506	0.489	0.49
06/19/2023	0.491	0.494	0.478	0.487
06/20/2023	0.487	0.502	0.479	0.502
06/21/2023	0.502	0.52	0.5	0.514
06/22/2023	0.513	0.527	0.506	0.509
06/23/2023	0.509	0.527	0.505	0.519
06/24/2023	0.519	0.527	0.508	0.516
06/25/2023	0.517	0.529	0.51	0.514
06/26/2023	0.514	0.514	0.496	0.499
06/27/2023	0.499	0.508	0.498	0.506
06/28/2023	0.506	0.506	0.481	0.484
06/29/2023	0.485	0.497	0.482	0.483
06/30/2023	0.485	0.501	0.476	0.493
07/01/2023	0.494	0.502	0.489	0.501
07/02/2023	0.501	0.503	0.491	0.5
07/03/2023	0.499	0.522	0.498	0.515
07/04/2023	0.515	0.516	0.501	0.503
07/05/2023	0.504	0.512	0.487	0.49
07/06/2023	0.489	0.509	0.479	0.49
07/07/2023	0.492	0.503	0.488	0.493
07/08/2023	0.492	0.496	0.486	0.491
07/09/2023	0.492	0.508	0.491	0.499
07/10/2023	0.499	0.503	0.488	0.494
07/11/2023	0.492	0.497	0.487	0.492
07/12/2023	0.492	0.499	0.481	0.486
07/13/2023	0.487	0.521	0.481	0.519
07/14/2023	0.521	0.679	0.517	0.554
07/15/2023	0.554	0.563	0.533	0.538
07/16/2023	0.538	0.54	0.518	0.519
07/17/2023	0.519	0.531	0.507	0.517
07/18/2023	0.517	0.521	0.505	0.51
07/19/2023	0.51	0.52	0.507	0.51
07/20/2023	0.51	0.528	0.509	0.517
07/21/2023	0.516	0.528	0.515	0.523
07/22/2023	0.523	0.528	0.508	0.51
07/23/2023	0.511	0.514	0.507	0.509
07/24/2023	0.51	0.511	0.49	0.493
07/25/2023	0.492	0.498	0.488	0.495
07/26/2023	0.495	0.497	0.486	0.492
07/27/2023	0.492	0.501	0.489	0.491
07/28/2023	0.49	0.496	0.488	0.492
07/29/2023	0.492	0.495	0.489	0.492
07/30/2023	0.492	0.496	0.484	0.489
07/31/2023	0.489	0.496	0.476	0.479
08/01/2023	0.479	0.481	0.467	0.48
08/02/2023	0.48	0.482	0.468	0.471
08/03/2023	0.47	0.473	0.461	0.465
08/04/2023	0.465	0.466	0.454	0.46
08/05/2023	0.46	0.475	0.45	0.459
08/06/2023	0.46	0.463	0.449	0.457
08/07/2023	0.457	0.468	0.45	0.456
08/08/2023	0.456	0.462	0.454	0.457
08/09/2023	0.457	0.463	0.451	0.456
08/10/2023	0.457	0.457	0.45	0.454
08/11/2023	0.456	0.457	0.444	0.454
08/12/2023	0.454	0.468	0.451	0.458
08/13/2023	0.458	0.461	0.451	0.454
08/14/2023	0.454	0.463	0.451	0.459
08/15/2023	0.459	0.465	0.429	0.445
08/16/2023	0.445	0.453	0.418	0.427
08/17/2023	0.427	0.555	0.421	0.439
08/18/2023	0.439	0.455	0.427	0.438
08/19/2023	0.439	0.441	0.428	0.437
08/20/2023	0.436	0.443	0.428	0.431
08/21/2023	0.432	0.433	0.415	0.42
08/22/2023	0.42	0.421	0.396	0.407
08/23/2023	0.407	0.418	0.403	0.414
08/24/2023	0.414	0.417	0.4	0.404
08/25/2023	0.404	0.406	0.395	0.399
08/26/2023	0.399	0.403	0.385	0.387
08/27/2023	0.386	0.388	0.371	0.378
08/28/2023	0.378	0.382	0.371	0.38
08/29/2023	0.38	0.394	0.373	0.386
08/30/2023	0.386	0.386	0.374	0.377
08/31/2023	0.377	0.416	0.359	0.362
09/01/2023	0.362	0.364	0.351	0.353
09/02/2023	0.353	0.359	0.35	0.357
09/03/2023	0.356	0.36	0.353	0.357
09/04/2023	0.358	0.361	0.352	0.355
09/05/2023	0.355	0.362	0.35	0.361
09/06/2023	0.36	0.363	0.351	0.361
09/07/2023	0.361	0.364	0.353	0.359
09/08/2023	0.36	0.362	0.34	0.35
09/09/2023	0.35	0.353	0.347	0.349
09/10/2023	0.35	0.35	0.333	0.337
09/11/2023	0.337	0.339	0.317	0.318
09/12/2023	0.318	0.33	0.318	0.322
09/13/2023	0.322	0.33	0.321	0.326
09/14/2023	0.326	0.335	0.324	0.33
09/15/2023	0.33	0.336	0.324	0.333
09/16/2023	0.333	0.341	0.332	0.34
09/17/2023	0.339	0.34	0.326	0.33
09/18/2023	0.33	0.342	0.327	0.337
09/19/2023	0.336	0.343	0.334	0.34
09/20/2023	0.34	0.343	0.33	0.334
09/21/2023	0.333	0.336	0.325	0.325
09/22/2023	0.324	0.327	0.322	0.324
09/23/2023	0.325	0.327	0.322	0.323
09/24/2023	0.324	0.326	0.318	0.318
09/25/2023	0.318	0.322	0.315	0.318
09/26/2023	0.318	0.32	0.313	0.316
09/27/2023	0.316	0.32	0.304	0.305
09/28/2023	0.306	0.315	0.304	0.312
09/29/2023	0.312	0.315	0.307	0.311
09/30/2023	0.311	0.33	0.31	0.312
10/01/2023	0.313	0.324	0.31	0.32
10/02/2023	0.32	0.321	0.305	0.308
10/03/2023	0.308	0.312	0.304	0.305
10/04/2023	0.306	0.306	0.298	0.301
10/05/2023	0.3	0.301	0.292	0.294
10/06/2023	0.294	0.299	0.293	0.297
10/07/2023	0.297	0.298	0.292	0.294
10/08/2023	0.295	0.296	0.283	0.284
10/09/2023	0.284	0.285	0.266	0.271
10/10/2023	0.272	0.315	0.264	0.267
10/11/2023	0.267	0.269	0.26	0.261
10/12/2023	0.26	0.262	0.247	0.2499
10/13/2023	0.2499	0.2526	0.2471	0.252
10/14/2023	0.2519	0.2527	0.249	0.2504
10/15/2023	0.2505	0.3356	0.2496	0.2596
10/16/2023	0.2592	0.261	0.2478	0.2503
10/17/2023	0.2506	0.252	0.238	0.2403
10/18/2023	0.2405	0.2464	0.233	0.2334
10/19/2023	0.2339	0.2342	0.2241	0.226
10/20/2023	0.226	0.2333	0.2255	0.2306
10/21/2023	0.2306	0.254	0.229	0.2392
10/22/2023	0.2393	0.2429	0.2355	0.2402
10/23/2023	0.2402	0.254	0.2387	0.2513
10/24/2023	0.2517	0.2632	0.2485	0.2564
10/25/2023	0.2565	0.2764	0.2548	0.269
10/26/2023	0.2688	0.2828	0.2669	0.274
10/27/2023	0.2737	0.2827	0.2677	0.277
10/28/2023	0.2772	0.291	0.2761	0.288
10/29/2023	0.2881	0.307	0.2835	0.3039
10/30/2023	0.3033	0.3715	0.2991	0.3676
10/31/2023	0.3676	0.3975	0.3414	0.3603
11/01/2023	0.3603	0.3684	0.3337	0.3566
11/02/2023	0.3558	0.79	0.3542	0.4884
11/03/2023	0.4884	0.4898	0.405	0.4323
11/04/2023	0.432	0.4587	0.4255	0.45
11/05/2023	0.45	0.507	0.446	0.4832
11/06/2023	0.4833	0.566	0.483	0.5382
11/07/2023	0.5391	0.5391	0.4937	0.5072
11/08/2023	0.507	0.5353	0.5038	0.5264
11/09/2023	0.5264	0.5409	0.498	0.5286
11/10/2023	0.5286	0.5543	0.5215	0.5526
11/11/2023	0.5523	0.7115	0.5422	0.6353
11/12/2023	0.6351	0.6568	0.6124	0.6201
11/13/2023	0.6201	0.716	0.6175	0.6302
11/14/2023	0.6302	0.6456	0.5889	0.6085
11/15/2023	0.6079	0.692	0.6	0.6856
11/16/2023	0.6854	0.7163	0.6635	0.6713
11/17/2023	0.6715	0.702	0.6372	0.6629
11/18/2023	0.6631	0.828	0.63	0.6829
11/19/2023	0.683	0.6868	0.6546	0.6716
11/20/2023	0.6714	0.6805	0.644	0.646
11/21/2023	0.6456	0.651	0.5893	0.5907
11/22/2023	0.5907	0.6398	0.5883	0.6354
11/23/2023	0.6354	0.6456	0.628	0.6324
11/24/2023	0.633	0.6609	0.63	0.6499
11/25/2023	0.6492	0.6997	0.6432	0.6685
11/26/2023	0.6694	0.6939	0.6536	0.6777
11/27/2023	0.6777	0.6796	0.6294	0.644
11/28/2023	0.6436	0.6539	0.6176	0.645
11/29/2023	0.645	0.716	0.6428	0.7002
11/30/2023	0.7002	0.7338	0.6832	0.6915
12/01/2023	0.6917	0.7048	0.687	0.6932
12/02/2023	0.6931	0.7166	0.6901	0.7092
12/03/2023	0.7092	0.7327	0.7004	0.7293
12/04/2023	0.7294	0.7659	0.709	0.7348
12/05/2023	0.7349	0.7701	0.7104	0.7667
12/06/2023	0.7658	0.78	0.7349	0.7381
12/07/2023	0.7375	0.7695	0.7335	0.7578
12/08/2023	0.7585	0.7964	0.7564	0.7876
12/09/2023	0.7875	0.8298	0.7849	0.791
12/10/2023	0.7915	0.8374	0.7848	0.8369
12/11/2023	0.8374	0.86	0.7766	0.853
12/12/2023	0.8532	1.1671	0.8524	1.0769
12/13/2023	1.077	1.11	0.9874	1.0917
12/14/2023	1.092	1.2586	1.0781	1.2465
12/15/2023	1.2469	1.5149	1.2098	1.3614
12/16/2023	1.3616	1.63	1.3285	1.5584
12/17/2023	1.5588	1.6017	1.3622	1.3679
12/18/2023	1.3678	1.58	1.2113	1.5204
12/19/2023	1.5203	1.58	1.29	1.3386
12/20/2023	1.3392	1.4614	1.3286	1.4258
12/21/2023	1.4265	1.537	1.3911	1.5058
12/22/2023	1.5055	1.5579	1.4888	1.5166
12/23/2023	1.5165	1.5201	1.4695	1.4948
12/24/2023	1.4948	1.6018	1.4873	1.5469
12/25/2023	1.5472	1.584	1.513	1.5445
12/26/2023	1.5446	2.56	1.5323	1.7065
12/27/2023	1.7057	1.82	1.6361	1.7604
12/28/2023	1.7602	1.8274	1.6078	1.6389
12/29/2023	1.6374	1.6415	1.5295	1.5542
12/30/2023	1.5533	1.56	1.4692	1.519
12/31/2023	1.5189	1.5494	1.5003	1.5129

Menu

Create your free account now!

OSMOUSDT: Osmosis Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OSMOUSDT: Osmosis Tether Historical Data

2023 Historical Chart

Average

Low

High