Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Osmosis Tether logo
OSMOUSDT
Osmosis Tether
—
0.0479 $
+0.004000 (%+9.11)
Day Low₺0.0436
Day High₺0.055
Bid0.0478
Ask0.0479

Market Data

Spot Rate
B:0.0478
A:0.0479
Circulating Supply
777,853,438
Market Cap
$46.81M
Overview
Technicals
Comments
Archive

OSMOUSDT: Osmosis Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8589
CLOSE 0.8559

Low

LOW 0.3013

High

HIGH 2.35
DATEOPENHIGHLOWCLOSE
01/01/20241.5141.5681.49951.5655
01/02/20241.56561.61571.5551.5789
01/03/20241.57881.63751.41661.5147
01/04/20241.51452.351.50322.1033
01/05/20242.10992.31.70441.8
01/06/20241.81.81111.70311.7841
01/07/20241.78371.83211.77171.785
01/08/20241.7851.8871.68061.8799
01/09/20241.87961.91441.74031.7581
01/10/20241.75811.91961.73291.8678
01/11/20241.86741.96471.8341.8947
01/12/20241.89551.91211.69431.7437
01/13/20241.74631.79961.70291.7931
01/14/20241.79411.81251.751.7558
01/15/20241.75411.79581.74551.7615
01/16/20241.76221.8011.75581.7871
01/17/20241.78641.80371.741.7508
01/18/20241.74931.75191.62011.6343
01/19/20241.63381.6451.55121.6285
01/20/20241.62931.64021.59261.619
01/21/20241.61911.62891.56891.569
01/22/20241.57111.57431.43111.4385
01/23/20241.43851.46051.34461.4489
01/24/20241.44891.4861.43821.4619
01/25/20241.46151.46331.40781.437
01/26/20241.43571.54951.42991.536
01/27/20241.53421.58831.51581.5775
01/28/20241.57751.60841.57081.5898
01/29/20241.59011.66541.58471.6585
01/30/20241.65851.71831.64511.6713
01/31/20241.67131.67741.58711.5979
02/01/20241.5991.62921.5751.6173
02/02/20241.61661.64211.59991.6163
02/03/20241.61691.62771.5911.5945
02/04/20241.59451.59731.55241.5554
02/05/20241.55561.58881.53761.5557
02/06/20241.55641.57811.53551.5655
02/07/20241.56561.65451.56561.645
02/08/20241.6451.67321.64191.6628
02/09/20241.66241.69981.64731.6732
02/10/20241.67391.69511.66471.6688
02/11/20241.66811.68851.6231.6331
02/12/20241.63261.66871.59111.643
02/13/20241.64261.66161.6041.6395
02/14/20241.63961.67581.621.6614
02/15/20241.66071.67571.571.606
02/16/20241.60561.6241.56821.6051
02/17/20241.60741.62161.56361.6029
02/18/20241.60351.63671.59051.6285
02/19/20241.62791.65191.60821.6387
02/20/20241.6391.64151.55731.6076
02/21/20241.60761.60761.52581.5562
02/22/20241.55621.57411.51431.536
02/23/20241.5361.55171.51111.5371
02/24/20241.53581.61.51551.5862
02/25/20241.58621.60121.5641.5842
02/26/20241.58441.63451.54851.6241
02/27/20241.62471.65951.59811.6087
02/28/20241.60881.65441.53681.5995
02/29/20241.59951.65711.5571.5802
03/01/20241.58021.61281.57561.6056
03/02/20241.6051.61911.58741.6149
03/03/20241.61491.61771.55771.6052
03/04/20241.60491.63051.57681.602
03/05/20241.60251.61231.45231.5365
03/06/20241.53741.78381.49841.7776
03/07/20241.7771.841.71111.7401
03/08/20241.74011.75121.62671.6522
03/09/20241.65181.6831.63511.6512
03/10/20241.65121.66181.58741.6161
03/11/20241.61641.67021.57751.6608
03/12/20241.66071.71.57011.6243
03/13/20241.62411.65461.60371.6519
03/14/20241.65311.66751.54241.5943
03/15/20241.59371.6021.431.4964
03/16/20241.49651.51281.35321.3818
03/17/20241.38211.43591.3061.4198
03/18/20241.41981.42571.31991.3199
03/19/20241.321.3321.2011.2538
03/20/20241.25371.36271.2111.3541
03/21/20241.35431.37951.32281.3332
03/22/20241.33281.34361.26041.2919
03/23/20241.29191.31251.27011.2776
03/24/20241.27741.32061.26261.3154
03/25/20241.31441.37481.30631.3559
03/26/20241.3561.39531.33191.3427
03/27/20241.34281.38621.32211.36
03/28/20241.36081.38021.3411.3614
03/29/20241.36131.39551.34841.3905
03/30/20241.39041.40511.35931.3669
03/31/20241.36651.3891.36471.3831
04/01/20241.38311.39071.28961.308
04/02/20241.30841.30961.22081.2516
04/03/20241.25121.2881.2241.258
04/04/20241.25721.3381.22751.312
04/05/20241.31211.31461.25681.283
04/06/20241.28391.31931.27621.3118
04/07/20241.31181.32841.30651.3183
04/08/20241.31941.35981.31.3455
04/09/20241.34551.35051.26651.2709
04/10/20241.27091.27921.22571.2759
04/11/20241.2771.28621.23421.2419
04/12/20241.24191.25431.00731.035
04/13/20241.03491.04370.83760.9368
04/14/20240.93580.99240.90340.9655
04/15/20240.96420.99030.89470.9143
04/16/20240.9160.94040.88070.9332
04/17/20240.93480.94230.8840.9096
04/18/20240.90950.92850.8890.9159
04/19/20240.91590.95060.85760.9182
04/20/20240.91850.9770.910.9747
04/21/20240.97570.97770.95210.9651
04/22/20240.96520.98810.95920.9802
04/23/20240.98011.22780.96851.0095
04/24/20241.00821.02040.94040.9513
04/25/20240.95250.96060.930.9406
04/26/20240.9410.94320.9140.9261
04/27/20240.92610.94330.90090.9361
04/28/20240.9360.95260.92070.9222
04/29/20240.92250.92940.87570.8902
04/30/20240.890.8970.80580.8477
05/01/20240.84820.86330.80460.8622
05/02/20240.86160.86870.84220.8532
05/03/20240.85340.88410.84560.8773
05/04/20240.87740.88970.87330.8807
05/05/20240.88070.92160.87390.9142
05/06/20240.91430.93980.89990.9034
05/07/20240.90350.91290.8740.8745
05/08/20240.87420.88090.84990.8516
05/09/20240.85110.87010.84350.8695
05/10/20240.86920.87920.83160.8334
05/11/20240.83340.8440.8250.825
05/12/20240.8250.83730.82110.8267
05/13/20240.82670.83090.79850.8095
05/14/20240.810.81270.77280.7747
05/15/20240.77470.85080.77180.8466
05/16/20240.84661.05270.83580.8491
05/17/20240.84870.8820.84280.8717
05/18/20240.87140.8760.86030.8636
05/19/20240.8640.86720.83040.8342
05/20/20240.83490.90620.82090.9044
05/21/20240.90440.92110.88070.8935
05/22/20240.89350.89620.86240.8723
05/23/20240.87220.880.81040.8319
05/24/20240.83180.84080.80250.819
05/25/20240.81940.83730.81840.8344
05/26/20240.83380.83830.82420.8353
05/27/20240.83470.880.82910.8741
05/28/20240.87450.89210.84680.8881
05/29/20240.88810.90670.870.8715
05/30/20240.87140.91760.85510.8669
05/31/20240.8670.8670.83540.8407
06/01/20240.84080.84390.82130.8347
06/02/20240.83470.84150.82020.8286
06/03/20240.82810.83990.81940.8218
06/04/20240.82180.840.8140.8338
06/05/20240.83380.85660.82970.8536
06/06/20240.85380.85720.8270.8314
06/07/20240.83150.8360.74670.7535
06/08/20240.75290.75770.7230.7241
06/09/20240.72350.73630.71880.728
06/10/20240.72790.72790.65380.6623
06/11/20240.6620.6640.62480.6264
06/12/20240.62620.6630.6130.6465
06/13/20240.64630.64780.5980.6018
06/14/20240.60120.62030.580.5949
06/15/20240.59480.60670.59370.6001
06/16/20240.60020.61220.58990.61
06/17/20240.610.61390.55690.5729
06/18/20240.57230.57410.50.5194
06/19/20240.51920.56970.51360.5667
06/20/20240.56650.58990.55760.5611
06/21/20240.56130.56870.54720.5526
06/22/20240.55290.55530.54710.5483
06/23/20240.54820.55730.53130.5328
06/24/20240.53280.54280.50960.5422
06/25/20240.54170.55880.54050.5475
06/26/20240.54740.55160.5280.5319
06/27/20240.53190.56460.52510.5458
06/28/20240.54580.54850.52440.5263
06/29/20240.5260.5360.52120.523
06/30/20240.52290.54140.51970.5399
07/01/20240.54010.54980.5380.547
07/02/20240.5470.5490.53660.5395
07/03/20240.53960.54270.49690.5029
07/04/20240.5030.50540.45770.4596
07/05/20240.45980.46070.40120.4389
07/06/20240.4390.48610.43770.4834
07/07/20240.48360.48550.45970.4613
07/08/20240.46080.49430.44590.4761
07/09/20240.4760.55240.47270.5022
07/10/20240.50230.50850.49060.4927
07/11/20240.49270.50060.47350.4748
07/12/20240.47490.47920.46710.4772
07/13/20240.47750.48630.47590.4836
07/14/20240.48360.49260.47810.4889
07/15/20240.48940.52490.48780.5241
07/16/20240.52410.54280.50640.5406
07/17/20240.54080.55330.53170.5372
07/18/20240.53740.54370.5240.5324
07/19/20240.53240.54810.52020.5458
07/20/20240.54550.56170.54020.5608
07/21/20240.56090.56310.53370.5439
07/22/20240.54370.54740.51580.5169
07/23/20240.51730.5240.49740.5022
07/24/20240.50210.50970.47930.4819
07/25/20240.48230.48370.45570.4721
07/26/20240.47220.48820.47090.4867
07/27/20240.4870.49420.47790.487
07/28/20240.4870.48730.47540.4795
07/29/20240.47960.49760.47540.4755
07/30/20240.47560.4810.45650.4618
07/31/20240.46180.46780.44780.4498
08/01/20240.450.45330.41980.4416
08/02/20240.44160.44460.40090.4055
08/03/20240.40590.40950.37710.3863
08/04/20240.38630.39430.35660.3688
08/05/20240.36920.37180.30130.332
08/06/20240.33220.3660.33140.3613
08/07/20240.36150.3730.34760.3526
08/08/20240.35280.46060.34770.3924
08/09/20240.39240.39380.38340.3893
08/10/20240.38970.40650.38620.4031
08/11/20240.40310.40910.37730.3784
08/12/20240.37840.39890.37560.3916
08/13/20240.39160.39890.38250.3959
08/14/20240.39590.40.38410.3859
08/15/20240.38610.38740.35830.3622
08/16/20240.36220.3660.34860.3576
08/17/20240.35780.36730.35560.3659
08/18/20240.36560.37720.36370.3683
08/19/20240.36840.460.36540.3831
08/20/20240.38290.39850.38270.3962
08/21/20240.39610.40990.38650.407
08/22/20240.40670.41910.40070.4086
08/23/20240.40860.44970.40830.4463
08/24/20240.44640.47310.4450.4649
08/25/20240.4650.46580.44190.4479
08/26/20240.44790.45130.4340.4382
08/27/20240.43810.44850.4070.4138
08/28/20240.41380.42370.39630.4061
08/29/20240.40660.42290.40170.4075
08/30/20240.40730.41220.39010.406
08/31/20240.40540.4090.3930.3976
09/01/20240.39730.39810.3770.38
09/02/20240.380.40050.37540.3996
09/03/20240.39990.40660.37310.3739
09/04/20240.37390.39220.35910.3892
09/05/20240.38910.39150.37380.3769
09/06/20240.37670.38670.35360.3644
09/07/20240.36430.37340.36230.3649
09/08/20240.36490.37610.36430.3751
09/09/20240.37520.39950.3750.3958
09/10/20240.39580.40160.39160.3989
09/11/20240.39890.3990.38480.3955
09/12/20240.39540.4060.39450.4056
09/13/20240.40560.42010.40040.4193
09/14/20240.41940.42730.41340.4269
09/15/20240.42690.46350.42570.4455
09/16/20240.44550.44590.41750.4239
09/17/20240.42410.49040.4210.4691
09/18/20240.46920.49190.45210.4916
09/19/20240.49160.53120.49160.5215
09/20/20240.52180.54060.51160.5328
09/21/20240.53310.54880.51950.5477
09/22/20240.54730.54950.5130.5241
09/23/20240.52420.57220.51640.5705
09/24/20240.57040.59010.55010.5858
09/25/20240.58530.60410.57710.5906
09/26/20240.59060.66370.58320.6528
09/27/20240.65280.68650.65230.662
09/28/20240.66210.66530.63270.6427
09/29/20240.64280.66510.62890.6548
09/30/20240.65530.65830.59590.5978
10/01/20240.59780.61650.53150.5472
10/02/20240.54730.57050.52710.5391
10/03/20240.53890.54710.50710.5168
10/04/20240.51680.54960.51380.549
10/05/20240.54950.56340.540.5518
10/06/20240.55160.55270.53790.5511
10/07/20240.55090.56850.53270.5327
10/08/20240.53310.53870.51690.5188
10/09/20240.51880.52530.49690.5061
10/10/20240.5060.50870.48350.4943
10/11/20240.49420.53180.49240.5298
10/12/20240.53030.5660.52990.5517
10/13/20240.55170.5580.53050.5487
10/14/20240.54870.57010.53850.5669
10/15/20240.56690.56890.54120.5527
10/16/20240.55310.56290.54490.5519
10/17/20240.55270.55640.52760.5342
10/18/20240.53440.54530.53020.5362
10/19/20240.53620.54280.52710.534
10/20/20240.53390.5540.52540.5533
10/21/20240.55320.5630.53440.5379
10/22/20240.53790.54220.51950.5251
10/23/20240.52530.52730.50080.5091
10/24/20240.5090.51550.50060.5089
10/25/20240.50850.510.44390.4545
10/26/20240.45420.45910.4380.4385
10/27/20240.43850.44650.43570.4433
10/28/20240.44310.44440.42070.437
10/29/20240.43710.45930.43550.4523
10/30/20240.45230.45360.43720.4387
10/31/20240.4390.44020.41120.4143
11/01/20240.41410.41870.39930.4023
11/02/20240.40220.40490.39310.3959
11/03/20240.39590.39680.37650.3924
11/04/20240.39270.39550.37230.3791
11/05/20240.37910.40130.37910.3992
11/06/20240.39910.43780.3980.4371
11/07/20240.43660.45010.4320.443
11/08/20240.44330.4520.43510.4464
11/09/20240.44670.4590.44050.4573
11/10/20240.45740.50830.45050.4874
11/11/20240.48730.51990.47830.5193
11/12/20240.51910.53320.47240.4932
11/13/20240.49340.49730.4510.4701
11/14/20240.47020.48160.44060.4457
11/15/20240.44590.47010.43660.4675
11/16/20240.46740.51480.46560.5123
11/17/20240.51270.53460.49790.5112
11/18/20240.51120.55870.50810.5518
11/19/20240.55140.58860.5390.565
11/20/20240.56520.58190.52640.5338
11/21/20240.53380.5510.5070.5461
11/22/20240.54640.56140.53620.5614
11/23/20240.56120.63060.55840.613
11/24/20240.6130.68840.60050.6435
11/25/20240.64420.65220.58360.5888
11/26/20240.58880.60040.54590.5612
11/27/20240.56070.59080.55030.5872
11/28/20240.5870.59430.55650.5836
11/29/20240.58360.59940.56490.5991
11/30/20240.59910.62870.58240.617
12/01/20240.61730.62650.59850.6206
12/02/20240.62060.63220.5720.6126
12/03/20240.61270.66340.59890.659
12/04/20240.6590.71980.6510.6983
12/05/20240.69860.73890.66590.703
12/06/20240.70260.85320.69630.8366
12/07/20240.83660.84250.78540.7917
12/08/20240.7920.79510.75340.7705
12/09/20240.77050.77840.61830.6615
12/10/20240.66110.67630.57960.6247
12/11/20240.62450.67640.60140.6667
12/12/20240.66710.69760.64750.6562
12/13/20240.65670.66190.63070.6593
12/14/20240.65950.66670.60670.6233
12/15/20240.62330.63860.59420.6213
12/16/20240.6210.63790.57510.5825
12/17/20240.58250.5830.54010.5467
12/18/20240.5470.56130.50050.5032
12/19/20240.50310.5110.44910.4639
12/20/20240.46380.47640.40380.4737
12/21/20240.47360.4980.43650.4412
12/22/20240.44140.4530.42630.433
12/23/20240.4330.47020.42390.4665
12/24/20240.46630.47270.4460.4637
12/25/20240.46370.48040.45650.48
12/26/20240.48010.48040.44090.4456
12/27/20240.44530.46570.44140.4445
12/28/20240.44450.47080.44270.4685
12/29/20240.46850.47050.44470.448
12/30/20240.44770.46240.43370.4443
12/31/20240.44380.45340.4310.4337