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
—
0.047 $
+0.002800 (%+6.33)
Day Low₺0.0441
Day High₺0.055
Bid0.047
Ask0.0471

Market Data

Spot Rate
B:0.047
A:0.0471
Circulating Supply
777,853,438
Market Cap
$45.91M
Overview
Technicals
Comments
Archive

OSMOUSDT: Osmosis Tether Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.0424
CLOSE 0.0424

Low

LOW 0.029

High

HIGH 0.1286
DATEOPENHIGHLOWCLOSE
01/01/20260.050.05180.04960.051
01/02/20260.05110.05320.05040.053
01/03/20260.05280.05540.05240.0549
01/04/20260.05490.05650.05440.0557
01/05/20260.05590.05740.05380.0568
01/06/20260.05660.06180.05640.0604
01/07/20260.06040.06050.05710.0583
01/08/20260.05830.05910.05570.0571
01/09/20260.05710.05930.05620.0575
01/10/20260.05760.06090.0570.0575
01/11/20260.05760.05840.05630.0567
01/12/20260.05670.05760.05480.0551
01/13/20260.05510.07420.05480.0651
01/14/20260.06510.06540.0590.0594
01/15/20260.05940.05980.05560.0568
01/16/20260.0570.0660.05520.0572
01/17/20260.05720.0590.05620.058
01/18/20260.0580.05950.05610.0562
01/19/20260.05630.05630.05320.0551
01/20/20260.05510.05640.05210.0525
01/21/20260.05250.05470.05230.0537
01/22/20260.05380.05480.05250.053
01/23/20260.05280.05430.05240.0532
01/24/20260.05310.05420.05210.0535
01/25/20260.05350.05380.04890.0499
01/26/20260.04970.05180.04960.0509
01/27/20260.05080.0520.04980.0508
01/28/20260.05080.05130.04940.05
01/29/20260.050.05010.04630.0469
01/30/20260.04720.04770.04530.0467
01/31/20260.04670.04720.04020.0427
02/01/20260.04270.04390.04080.0411
02/02/20260.04120.0430.04010.0424
02/03/20260.04240.04320.04010.042
02/04/20260.04190.04270.03990.0405
02/05/20260.04050.04060.03540.0356
02/06/20260.03580.03950.03380.0391
02/07/20260.03920.03970.03790.0391
02/08/20260.03910.04010.03820.0386
02/09/20260.03860.03960.03720.0378
02/10/20260.03780.03810.0370.0374
02/11/20260.03740.03840.03620.037
02/12/20260.03690.03850.03670.0376
02/13/20260.03750.03890.03720.0385
02/14/20260.03850.03870.03770.0385
02/15/20260.03860.03870.03660.0375
02/16/20260.03730.03820.0370.0379
02/17/20260.0380.0380.0370.0372
02/18/20260.03710.03830.03670.0369
02/19/20260.03690.03710.03540.0362
02/20/20260.03630.03680.0360.0366
02/21/20260.03660.03710.03640.0365
02/22/20260.03650.03670.03560.0359
02/23/20260.0360.0360.03410.0342
02/24/20260.03420.03490.03380.0341
02/25/20260.03420.03650.03410.0356
02/26/20260.03550.03580.03450.035
02/27/20260.0350.03560.0340.0344
02/28/20260.03440.03480.03260.0348
03/01/20260.03460.03540.03310.0337
03/02/20260.03370.03510.03340.0344
03/03/20260.03440.03460.03310.0339
03/04/20260.03380.03530.03350.0349
03/05/20260.03490.03490.03380.0341
03/06/20260.03420.03450.03270.0332
03/07/20260.03320.03340.03280.033
03/08/20260.03290.0330.03170.0323
03/09/20260.03230.03330.03220.033
03/10/20260.03290.03420.03290.0333
03/11/20260.03340.03540.03320.0347
03/12/20260.03470.03540.03390.0343
03/13/20260.03420.03480.03360.0337
03/14/20260.03370.03380.03330.0335
03/15/20260.03350.03430.03330.034
03/16/20260.03410.0360.03380.0354
03/17/20260.03550.03560.03440.0351
03/18/20260.03510.03620.03320.0336
03/19/20260.03370.03390.03240.0328
03/20/20260.03280.03340.03230.0327
03/21/20260.03280.03320.0320.0322
03/22/20260.0320.03260.03180.032
03/23/20260.0320.0330.03130.0319
03/24/20260.0320.03220.03160.0322
03/25/20260.03220.03310.03190.032
03/26/20260.03210.03210.03040.0307
03/27/20260.03080.03090.02990.03
03/28/20260.030.03030.02980.0299
03/29/20260.02990.030.0290.0293
03/30/20260.02930.03070.02920.0299
03/31/20260.02990.0310.02990.0305
04/01/20260.03040.03110.03030.0307
04/02/20260.03070.03090.02960.0302
04/03/20260.03030.03130.03010.0307
04/04/20260.03060.03120.03030.031
04/05/20260.0310.03110.02990.0308
04/06/20260.03080.03190.03070.0308
04/07/20260.03080.03240.03010.0321
04/08/20260.0320.03270.03160.0317
04/09/20260.03170.03210.03140.0317
04/10/20260.03170.03210.03120.0313
04/11/20260.03130.03170.03080.0315
04/12/20260.03150.03160.02990.0301
04/13/20260.030.03130.02990.0311
04/14/20260.03110.03130.03020.0307
04/15/20260.03050.03140.03040.0312
04/16/20260.03130.03250.03120.0325
04/17/20260.03230.03490.0320.0342
04/18/20260.03420.03520.03260.0329
04/19/20260.03290.03320.03140.0316
04/20/20260.03140.03270.03120.0325
04/21/20260.03250.03290.03160.032
04/22/20260.0320.0330.03180.0318
04/23/20260.03190.03250.03150.0325
04/24/20260.03240.03310.03230.0327
04/25/20260.03280.03330.03270.0328
04/26/20260.03280.03310.03260.0329
04/27/20260.03290.03330.03070.0315
04/28/20260.03150.03180.03130.0315
04/29/20260.03150.03180.03030.0309
04/30/20260.03090.03120.03030.0304
05/01/20260.03040.03160.03030.0311
05/02/20260.0310.03160.03070.0316
05/03/20260.03150.03160.0310.0313
05/04/20260.03130.03220.03090.0318
05/05/20260.03190.0320.03130.0318
05/06/20260.03180.0330.03180.0323
05/07/20260.03240.03290.03160.0323
05/08/20260.03230.03430.0320.0333
05/09/20260.03330.03440.03320.0334
05/10/20260.03350.05660.03320.0502
05/11/20260.05020.12860.04760.0831
05/12/20260.0830.0860.0590.0613
05/13/20260.06140.09190.0590.0872
05/14/20260.08720.08890.06750.0721
05/15/20260.07230.07390.06160.0619
05/16/20260.0620.08980.06150.0719
05/17/20260.07190.07950.06780.0683
05/18/20260.06840.07060.06240.0699
05/19/20260.06990.07010.06090.0613
05/20/20260.06130.0680.06090.0634
05/21/20260.06340.07050.06040.0627
05/22/20260.06270.06570.05650.0566
05/23/20260.05670.05810.05330.0561
05/24/20260.0560.05740.05310.0538
05/25/20260.05380.05860.05370.0547
05/26/20260.05470.0640.05160.0621
05/27/20260.06210.0720.05770.0577
05/28/20260.05780.0580.05340.0539
05/29/20260.05390.05480.05060.052
05/30/20260.0520.05390.05120.0526
05/31/20260.05260.05350.04880.05
06/01/20260.050.05080.04690.0474
06/02/20260.04740.04740.04230.0431
06/03/20260.0430.05720.04260.0454
06/04/20260.04550.04560.040.0408
06/05/20260.04080.04850.03450.0364
06/06/20260.03650.04680.03420.0403
06/07/20260.04030.05830.03870.0526
06/08/20260.05250.05260.04290.0434
06/09/20260.04360.0530.04050.0456
06/10/20260.04540.04890.04220.0437
06/11/20260.04370.04840.04320.0468
06/12/20260.04680.04810.04520.0476
06/13/20260.04750.050.04590.0472
06/14/20260.04720.04780.0450.0468
06/15/20260.04680.04940.04580.0465
06/16/20260.04640.04710.04520.0457
06/17/20260.04570.04790.04430.0449
06/18/20260.04490.04780.04330.0447
06/19/20260.04460.0550.04450.047