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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2073
CLOSE 0.2062

Low

LOW 0.0278

High

HIGH 0.6465
DATEOPENHIGHLOWCLOSE
01/01/20250.43350.44080.42270.4343
01/02/20250.43470.4630.43420.4571
01/03/20250.45710.48690.44440.4851
01/04/20250.48520.49210.47540.4805
01/05/20250.48050.51150.47710.5055
01/06/20250.50540.64650.49890.5745
01/07/20250.57450.57970.50430.5045
01/08/20250.50440.51130.45940.4808
01/09/20250.48080.49020.45210.4624
01/10/20250.46270.47790.45750.4669
01/11/20250.46690.46970.4540.4619
01/12/20250.46190.46340.44820.454
01/13/20250.45420.46360.40870.4412
01/14/20250.44120.45190.43650.4498
01/15/20250.44980.48050.43980.4803
01/16/20250.48040.48340.46230.4744
01/17/20250.47460.50240.47450.4877
01/18/20250.48790.49450.44730.4571
01/19/20250.45710.47060.40670.4135
01/20/20250.41370.4460.39730.41
01/21/20250.41010.43460.39730.4257
01/22/20250.42570.43280.41770.419
01/23/20250.4190.420.40180.416
01/24/20250.4160.43460.40550.4159
01/25/20250.41590.42220.41090.4155
01/26/20250.41550.4280.40750.4075
01/27/20250.40750.40790.36950.3986
01/28/20250.39860.40250.37410.3793
01/29/20250.37920.39350.37230.3826
01/30/20250.38270.40190.37890.3947
01/31/20250.39490.41920.38860.4024
02/01/20250.40250.40730.37080.3731
02/02/20250.3730.38080.29980.3137
02/03/20250.31370.32460.23850.3224
02/04/20250.32240.35480.29030.3217
02/05/20250.32160.32160.29560.2982
02/06/20250.29830.30390.27850.2817
02/07/20250.28170.30070.27810.2862
02/08/20250.28610.30240.28270.2988
02/09/20250.2990.30540.28310.2948
02/10/20250.29490.31150.28490.3088
02/11/20250.30880.3210.29330.2971
02/12/20250.29660.31870.290.3149
02/13/20250.31520.31790.3030.3122
02/14/20250.31220.32380.31010.3169
02/15/20250.31710.41750.31160.3379
02/16/20250.33790.33960.31980.3213
02/17/20250.32130.33140.31410.3247
02/18/20250.32470.32730.2990.3096
02/19/20250.30980.31730.30450.3145
02/20/20250.31450.3480.31350.3426
02/21/20250.34280.3520.32280.3279
02/22/20250.32790.34340.32670.3407
02/23/20250.34050.410.33810.3572
02/24/20250.35720.35950.31510.3167
02/25/20250.31640.32170.28780.3138
02/26/20250.31380.32010.30460.3138
02/27/20250.31390.32120.30030.3071
02/28/20250.30730.30780.28190.3057
03/01/20250.30580.30620.29440.2972
03/02/20250.29690.32320.29380.323
03/03/20250.3230.32360.2760.2801
03/04/20250.28020.28090.2590.277
03/05/20250.27690.33930.27390.2914
03/06/20250.29140.30220.28530.2866
03/07/20250.28620.2940.27340.2832
03/08/20250.28340.28530.27490.2795
03/09/20250.27930.2810.25640.2592
03/10/20250.25950.27550.2470.2473
03/11/20250.24710.26080.22890.2568
03/12/20250.25670.26610.2510.263
03/13/20250.2630.27010.25910.2686
03/14/20250.26860.2930.26680.2906
03/15/20250.29070.31450.28360.3028
03/16/20250.30310.30430.2890.2926
03/17/20250.29250.29680.28470.2924
03/18/20250.29220.29320.28070.2884
03/19/20250.28840.29560.28410.2951
03/20/20250.29540.29680.28650.2896
03/21/20250.28960.29220.28130.2859
03/22/20250.2860.30460.28570.298
03/23/20250.29810.30050.29180.2974
03/24/20250.2970.30580.29670.3038
03/25/20250.30360.30620.2990.2999
03/26/20250.30.30490.29590.2985
03/27/20250.29850.30310.29320.2981
03/28/20250.29810.29920.27440.275
03/29/20250.2750.27660.25610.2601
03/30/20250.26010.270.25790.2608
03/31/20250.26120.30980.25380.2608
04/01/20250.26060.26820.25610.2578
04/02/20250.25750.26440.24190.2436
04/03/20250.24360.25220.23270.2443
04/04/20250.24410.260.23550.2455
04/05/20250.24530.24880.23530.2387
04/06/20250.23870.25060.21270.2152
04/07/20250.21480.24890.19630.212
04/08/20250.21190.2180.20410.206
04/09/20250.20580.22710.19980.2259
04/10/20250.22580.22590.20960.2123
04/11/20250.2120.22350.2120.2182
04/12/20250.21840.22990.21730.2284
04/13/20250.22850.22860.21370.2164
04/14/20250.21660.22250.21230.2161
04/15/20250.21610.22470.20890.2094
04/16/20250.20930.21120.20140.2046
04/17/20250.20480.21270.20220.2058
04/18/20250.20590.21370.20390.2126
04/19/20250.21240.21950.21160.2188
04/20/20250.21880.22240.21530.2192
04/21/20250.21920.22990.21580.2167
04/22/20250.21650.2820.21360.2497
04/23/20250.24990.25110.23470.2385
04/24/20250.23870.24620.23130.2441
04/25/20250.24410.250.23790.2481
04/26/20250.24810.25710.24790.253
04/27/20250.25310.25430.24160.2437
04/28/20250.24390.24870.23310.236
04/29/20250.23580.27420.22780.2329
04/30/20250.2330.23880.230.2304
05/01/20250.23050.2410.23040.2354
05/02/20250.23550.2370.22580.2273
05/03/20250.22740.22750.21580.2167
05/04/20250.21670.21860.21040.2121
05/05/20250.2120.21910.21170.2154
05/06/20250.21530.21590.2070.2141
05/07/20250.21410.21820.21170.2164
05/08/20250.21620.24080.21610.2389
05/09/20250.23860.25440.23560.2536
05/10/20250.25350.27790.25050.2738
05/11/20250.2740.27450.25730.2628
05/12/20250.26270.27510.25250.2631
05/13/20250.26320.27060.24620.2686
05/14/20250.26860.27250.25530.2578
05/15/20250.25790.26150.23140.2348
05/16/20250.2350.24260.23230.2339
05/17/20250.23360.23390.22570.2284
05/18/20250.22840.24850.22710.2418
05/19/20250.24180.24390.22980.241
05/20/20250.24090.2480.23450.2427
05/21/20250.24270.24750.23750.2432
05/22/20250.24310.25250.24270.2519
05/23/20250.25170.25840.23010.2305
05/24/20250.23030.24260.230.2337
05/25/20250.23350.2340.22560.233
05/26/20250.23310.23710.23020.2314
05/27/20250.23120.23870.22710.234
05/28/20250.2340.23760.22710.232
05/29/20250.2320.23680.22250.2233
05/30/20250.22340.22440.2070.2073
05/31/20250.20740.21340.2030.2118
06/01/20250.2120.21970.20870.2159
06/02/20250.21610.21860.21060.2181
06/03/20250.2180.22310.21310.2138
06/04/20250.21380.21650.20520.2056
06/05/20250.20560.20990.19190.1925
06/06/20250.19250.20120.19180.1945
06/07/20250.19450.20150.19340.1995
06/08/20250.19960.19980.19230.1936
06/09/20250.19360.20630.19160.2054
06/10/20250.20550.21520.20360.2109
06/11/20250.21090.2120.19490.1961
06/12/20250.19610.19620.18220.1825
06/13/20250.18240.18240.17040.1775
06/14/20250.17760.18210.17220.1752
06/15/20250.17520.17730.17290.1761
06/16/20250.17590.18250.17360.1761
06/17/20250.17620.17880.16850.1707
06/18/20250.17080.17460.16550.1704
06/19/20250.17060.17280.16810.1709
06/20/20250.1710.17950.16640.1695
06/21/20250.16950.17550.16170.1646
06/22/20250.16470.16690.14680.1528
06/23/20250.1530.16770.14980.1669
06/24/20250.16690.16790.16030.162
06/25/20250.16190.16220.14910.1501
06/26/20250.15010.15210.14490.1455
06/27/20250.14550.14940.14360.1484
06/28/20250.14850.15060.14570.1483
06/29/20250.14840.15130.14550.1497
06/30/20250.14970.15040.140.1403
07/01/20250.14020.14180.13670.1381
07/02/20250.13820.14670.13680.1452
07/03/20250.14490.14810.14410.1461
07/04/20250.1460.14650.13910.1409
07/05/20250.14090.14290.1380.1389
07/06/20250.1390.14650.1380.1446
07/07/20250.14480.16510.1440.15
07/08/20250.14990.15050.14480.1503
07/09/20250.15030.15540.14730.1542
07/10/20250.15430.16790.15240.1656
07/11/20250.16560.17580.16410.1703
07/12/20250.17010.18210.16770.1739
07/13/20250.17380.18370.17210.1782
07/14/20250.17830.18730.17360.1766
07/15/20250.17650.18110.170.1806
07/16/20250.18070.19210.17710.1868
07/17/20250.18670.1910.18240.187
07/18/20250.18680.20070.18530.1891
07/19/20250.18920.19460.18340.1923
07/20/20250.19230.20250.19060.2009
07/21/20250.20080.2090.19680.2041
07/22/20250.20430.2050.19220.2023
07/23/20250.2020.20250.18030.1837
07/24/20250.18350.18940.17280.1834
07/25/20250.18350.18730.17780.1865
07/26/20250.18640.18950.18520.1874
07/27/20250.18740.1950.18630.1939
07/28/20250.19390.19810.18030.1813
07/29/20250.18120.18630.17420.1785
07/30/20250.17840.17910.16830.1732
07/31/20250.1730.17760.1660.1664
08/01/20250.16660.16740.15910.161
08/02/20250.1610.1640.15610.1598
08/03/20250.160.16880.15770.1673
08/04/20250.16730.17950.16720.1783
08/05/20250.17860.19330.17220.1747
08/06/20250.17470.17810.16890.1745
08/07/20250.17480.17990.1720.1796
08/08/20250.17930.18450.17780.1839
08/09/20250.18360.19010.18280.1881
08/10/20250.18810.19030.18130.1865
08/11/20250.18650.19420.17780.1793
08/12/20250.17930.19030.17650.1878
08/13/20250.18810.19190.18260.191
08/14/20250.1910.19580.17180.174
08/15/20250.17390.18050.1690.1741
08/16/20250.17410.17810.17240.1763
08/17/20250.17630.19360.17530.1775
08/18/20250.17730.17820.16620.1683
08/19/20250.16840.17060.16050.1605
08/20/20250.16060.1730.16030.1705
08/21/20250.17040.17050.16260.1639
08/22/20250.16390.18030.15930.1799
08/23/20250.17990.18040.17440.1757
08/24/20250.17580.17880.16940.1734
08/25/20250.17330.17660.15920.1608
08/26/20250.16070.16860.15960.1675
08/27/20250.16760.17240.16580.1678
08/28/20250.16780.17490.16650.1744
08/29/20250.17440.1750.16210.1657
08/30/20250.16560.17110.16180.1658
08/31/20250.16570.17360.16330.1635
09/01/20250.16360.16790.15830.1608
09/02/20250.16080.16580.15960.1649
09/03/20250.16490.16960.1630.1683
09/04/20250.16840.16910.16110.1629
09/05/20250.1630.16910.16250.1657
09/06/20250.16570.16640.16250.1642
09/07/20250.16420.16770.16370.1665
09/08/20250.16640.16870.16320.167
09/09/20250.1670.17410.16620.1684
09/10/20250.16840.17410.16740.1714
09/11/20250.17130.1760.16920.1723
09/12/20250.17230.1740.16950.1725
09/13/20250.17240.17920.17130.1765
09/14/20250.17660.17720.16780.1694
09/15/20250.16940.1710.16020.161
09/16/20250.1610.16440.15820.1628
09/17/20250.16280.16540.15790.1636
09/18/20250.16350.16660.16230.1645
09/19/20250.16470.1670.15760.1585
09/20/20250.15820.16180.15690.1577
09/21/20250.15750.16070.1550.1551
09/22/20250.15510.15620.13930.1434
09/23/20250.14350.14520.14030.1423
09/24/20250.14240.14470.13950.1428
09/25/20250.14290.14320.13360.1351
09/26/20250.13520.13880.13410.1379
09/27/20250.1380.13820.13610.1371
09/28/20250.13720.13860.13370.1383
09/29/20250.13830.13910.13460.1373
09/30/20250.1370.13780.13140.1365
10/01/20250.13650.15110.13510.1483
10/02/20250.14860.2010.14750.1714
10/03/20250.1710.1820.16730.1777
10/04/20250.1780.17870.16970.1722
10/05/20250.17210.17880.17050.1717
10/06/20250.17160.17680.16620.1719
10/07/20250.17180.17280.15110.1543
10/08/20250.15420.15770.15250.1557
10/09/20250.15570.1560.14850.1522
10/10/20250.15230.1660.02780.1148
10/11/20250.11480.12170.1090.1132
10/12/20250.11320.1340.11060.1285
10/13/20250.12880.1360.12630.1349
10/14/20250.13490.13620.12520.1332
10/15/20250.13340.13490.12590.1274
10/16/20250.12740.13120.12090.1239
10/17/20250.12410.12530.11440.1196
10/18/20250.11960.12310.11890.1213
10/19/20250.12130.12570.11880.1233
10/20/20250.12330.12680.12160.1233
10/21/20250.12330.1270.11560.1162
10/22/20250.11620.11870.11050.1134
10/23/20250.11340.11870.11310.116
10/24/20250.11620.1190.11530.1162
10/25/20250.11620.11750.11330.1153
10/26/20250.11550.13060.11430.1269
10/27/20250.12710.13720.12170.1227
10/28/20250.12270.12540.1180.1206
10/29/20250.12080.1240.11850.1195
10/30/20250.11950.12040.10890.1114
10/31/20250.11140.11440.11040.1115
11/01/20250.11150.11530.11050.1148
11/02/20250.11480.11610.110.1133
11/03/20250.11330.11360.09980.101
11/04/20250.10110.10820.08990.0931
11/05/20250.09330.09750.09030.0962
11/06/20250.09630.09780.09310.0967
11/07/20250.09680.11170.09620.1097
11/08/20250.10940.12040.10470.1074
11/09/20250.10730.10820.1030.1067
11/10/20250.10670.11020.10560.1078
11/11/20250.10780.110.10260.1027
11/12/20250.10270.1070.10020.1012
11/13/20250.10120.10440.09560.099
11/14/20250.0990.0990.09430.0953
11/15/20250.09530.09920.09510.0969
11/16/20250.09720.09790.09240.0939
11/17/20250.09390.09490.09050.0914
11/18/20250.09120.09270.08950.0911
11/19/20250.09090.09170.08620.0892
11/20/20250.08940.09490.08610.0878
11/21/20250.08750.08960.08160.0835
11/22/20250.08370.09010.08070.083
11/23/20250.08290.08570.08130.082
11/24/20250.0820.08430.07980.0838
11/25/20250.08360.08440.08120.083
11/26/20250.0830.08420.08080.0826
11/27/20250.08250.08370.08140.082
11/28/20250.08190.08220.07660.0772
11/29/20250.07730.07840.07620.0768
11/30/20250.07680.07830.07590.0759
12/01/20250.07590.07610.06810.0702
12/02/20250.07040.07580.06990.0749
12/03/20250.07460.07780.07350.0763
12/04/20250.07630.07680.07110.0722
12/05/20250.07230.07320.06950.0705
12/06/20250.07050.07430.06970.0726
12/07/20250.07260.07310.06880.0711
12/08/20250.07130.07450.07030.0712
12/09/20250.07110.07620.07030.0742
12/10/20250.07420.07530.07160.0717
12/11/20250.07170.07170.06640.0692
12/12/20250.0690.07140.0670.068
12/13/20250.06820.06980.06730.0686
12/14/20250.06840.0690.06380.0645
12/15/20250.06460.06570.05840.0591
12/16/20250.05920.05960.0570.0571
12/17/20250.05720.05730.05340.0538
12/18/20250.05380.0540.04940.0495
12/19/20250.04960.05360.04940.0517
12/20/20250.05170.05310.05090.0522
12/21/20250.05210.05270.04950.0509
12/22/20250.0510.05230.04980.0499
12/23/20250.05010.05170.04970.0511
12/24/20250.05110.05160.04990.0513
12/25/20250.05130.05250.05080.0509
12/26/20250.05090.05230.04990.0513
12/27/20250.05120.0530.05060.0527
12/28/20250.05270.05310.05080.0517
12/29/20250.05170.05430.05070.0511
12/30/20250.05110.05210.05040.0508
12/31/20250.05080.05190.04860.05