OSMO Coin Values OSMO
Market Cap:
24h Vol:
Cryptocurrencies: 16043
Markets: 82849
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
16043
Cryptocurrencies54.12%
Bitcoin ShareOsmo Bot Crypto Coin Rank 4970
N/A
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Osmo Bot
Osmo Bot valuesUSD Price $ 1.77
$ 1.77
Osmo Bot BTC Price 0.00003433
0.00003433
Osmo Bot 24h Vol $ 5,558
$ 5,558
Osmo Bot Market Cap $ 0
$ 0
24h Vol
0 BTC 1 H
0.2 %
24 H
4.78 %
7 d
0.34 %
Today Osmo Bot price in US dollars is currently
1.77
USD, and if converted to Bitcoin is
0.00003433
BTC. A total of N/A are currently circulating in the Market. Osmo Bot price is currently experiencing a change of 4.78 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars Osmo Bot have been traded on Crypto Exchanges. Get Osmo Bot's progress by adding it to your favourites and creating a free portfolio.
Full Name
Osmo Bot
Symbol
OSMO
Algorithm
N/A
BTC Price
0.00003433 BTC
BTC Market
0 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
0 OSMO
1h
0.2 %
24h
4.78 %
7d
0.34 %
Reddit
N/A
Website
N/A
Share Osmo Bot Price
OSMO Charts
Osmo Bot Price Charts
OSMO High/Low Price Chart
Osmo Bot Price High/Low Price Chart
Historical Data
Osmo Bot Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-12-22 | $0.7154000 | $0.7283000 | $0.7307000 | $0.7085000 |
| 2022-12-23 | $0.7283000 | $0.7381000 | $0.7583000 | $0.7186000 |
| 2023-02-08 | $1.10 | $1.12 | $1.12 | $1.05 |
| 2023-02-09 | $1.12 | $1.01 | $1.08 | $1.00 |
| 2023-02-10 | $1.01 | $1.01 | $1.02 | $0.9959000 |
| 2023-02-11 | $1.01 | $1.02 | $1.03 | $1.01 |
| 2023-02-12 | $1.02 | $1.01 | $1.03 | $1.00 |
| 2023-02-13 | $1.01 | $0.9626000 | $1.02 | $0.9523000 |
| 2023-02-14 | $0.9626000 | $0.9838000 | $0.9985000 | $0.9752000 |
| 2023-02-15 | $0.9838000 | $1.03 | $1.09 | $1.03 |
| 2023-02-16 | $1.03 | $0.9907000 | $1.00 | $0.9743000 |
| 2023-02-17 | $0.9907000 | $1.02 | $1.05 | $1.01 |
| 2023-02-18 | $1.02 | $1.07 | $1.07 | $1.01 |
| 2023-02-19 | $1.07 | $1.04 | $1.10 | $1.03 |
| 2023-02-20 | $1.04 | $1.07 | $1.08 | $1.02 |
| 2023-02-21 | $1.07 | $1.03 | $1.07 | $1.02 |
| 2023-02-22 | $1.03 | $1.01 | $1.03 | $1.00 |
| 2023-02-23 | $1.01 | $1.01 | $1.02 | $0.9938000 |
| 2023-02-24 | $1.01 | $0.9770000 | $0.9904000 | $0.9712000 |
| 2023-02-25 | $0.9770000 | $0.9515000 | $0.9793000 | $0.9436000 |
| 2023-02-26 | $0.9515000 | $0.9732000 | $0.9899000 | $0.9626000 |
| 2023-02-27 | $0.9732000 | $0.9577000 | $0.9744000 | $0.9539000 |
| 2023-02-28 | $0.9577000 | $0.9390000 | $0.9510000 | $0.9332000 |
| 2023-03-01 | $0.9390000 | $0.9459000 | $0.9662000 | $0.9253000 |
| 2023-03-02 | $0.9459000 | $0.9077000 | $0.9436000 | $0.8960000 |
| 2023-03-03 | $0.9077000 | $0.8515000 | $0.8813000 | $0.8466000 |
| 2023-03-04 | $0.8515000 | $0.8460000 | $0.8610000 | $0.8373000 |
| 2023-03-05 | $0.8460000 | $0.8534000 | $0.8637000 | $0.8442000 |
| 2023-03-06 | $0.8534000 | $0.8588000 | $0.8675000 | $0.8393000 |
| 2023-03-07 | $0.8588000 | $0.8421000 | $0.8558000 | $0.8328000 |
| 2023-03-08 | $0.8421000 | $0.8025000 | $0.8314000 | $0.7941000 |
| 2023-03-09 | $0.8025000 | $0.7960000 | $0.8626000 | $0.7425000 |
| 2023-03-10 | $0.7960000 | $0.8045000 | $0.8156000 | $0.7762000 |
| 2023-03-11 | $0.8045000 | $0.8026000 | $0.8640000 | $0.7766000 |
| 2023-03-12 | $0.8026000 | $0.8426000 | $0.8715000 | $0.8389000 |
| 2023-03-13 | $0.8426000 | $0.8654000 | $0.9235000 | $0.8605000 |
| 2023-03-14 | $0.8654000 | $0.8940000 | $0.9242000 | $0.8418000 |
| 2023-03-15 | $0.8940000 | $0.8485000 | $0.8914000 | $0.8227000 |
| 2023-03-16 | $0.8485000 | $0.8748000 | $0.8798000 | $0.8595000 |
| 2023-03-17 | $0.8748000 | $0.8981000 | $0.9604000 | $0.8877000 |
| 2023-03-18 | $0.8981000 | $0.8510000 | $0.8858000 | $0.8448000 |
| 2023-03-19 | $0.8510000 | $0.8529000 | $0.9014000 | $0.8501000 |
| 2023-03-20 | $0.8529000 | $0.8139000 | $0.8584000 | $0.8084000 |
| 2023-03-21 | $0.8139000 | $0.8371000 | $0.8419000 | $0.8115000 |
| 2023-03-22 | $0.8371000 | $0.7960000 | $0.8138000 | $0.7796000 |
| 2023-03-23 | $0.7960000 | $0.8147000 | $0.8577000 | $0.8008000 |
| 2023-03-24 | $0.8147000 | $0.7887000 | $0.8209000 | $0.7467000 |
| 2023-03-25 | $0.7887000 | $0.7915000 | $0.8300000 | $0.7858000 |
| 2023-03-26 | $0.7915000 | $0.8071000 | $0.8167000 | $0.8024000 |
| 2023-03-27 | $0.8071000 | $0.7758000 | $0.8157000 | $0.7693000 |
| 2023-03-28 | $0.7758000 | $0.8008000 | $0.8253000 | $0.7735000 |
| 2023-03-29 | $0.8008000 | $0.8192000 | $0.8391000 | $0.8056000 |
| 2023-03-30 | $0.8192000 | $0.7977000 | $0.8106000 | $0.7797000 |
| 2023-03-31 | $0.7977000 | $0.8005000 | $0.8236000 | $0.7974000 |
| 2023-04-01 | $0.8005000 | $0.8084000 | $0.8167000 | $0.7933000 |
| 2023-04-02 | $0.8084000 | $0.7906000 | $0.8053000 | $0.7830000 |
| 2023-04-03 | $0.7906000 | $0.7905000 | $0.7907000 | $0.7905000 |
| 2023-04-06 | $0.8003000 | $0.7889000 | $0.8015000 | $0.7872000 |
| 2023-04-07 | $0.7889000 | $0.7762000 | $0.7910000 | $0.7673000 |
| 2023-04-08 | $0.7762000 | $0.7684000 | $0.7807000 | $0.7671000 |
| 2023-04-09 | $0.7684000 | $0.7697000 | $0.7819000 | $0.7666000 |
| 2023-04-10 | $0.7697000 | $0.7817000 | $0.8131000 | $0.7793000 |
| 2023-04-11 | $0.7817000 | $0.7813000 | $0.8007000 | $0.7744000 |
| 2023-04-12 | $0.7813000 | $0.7847000 | $0.7871000 | $0.7629000 |
| 2023-04-13 | $0.7847000 | $0.8154000 | $0.8173000 | $0.7814000 |
| 2023-04-14 | $0.8154000 | $0.8437000 | $0.8532000 | $0.8071000 |
| 2023-04-15 | $0.8437000 | $0.8444000 | $0.8548000 | $0.8332000 |
| 2023-04-16 | $0.8444000 | $0.8630000 | $0.8736000 | $0.8436000 |
| 2023-04-17 | $0.8630000 | $0.8498000 | $0.8610000 | $0.8363000 |
| 2023-04-18 | $0.8498000 | $0.8785000 | $0.8988000 | $0.8621000 |
| 2023-04-19 | $0.8785000 | $0.8147000 | $0.8395000 | $0.8101000 |
| 2023-04-20 | $0.8147000 | $0.7937000 | $0.8036000 | $0.7832000 |
| 2023-04-21 | $0.7937000 | $0.7589000 | $0.7750000 | $0.7516000 |
| 2023-04-22 | $0.7589000 | $0.7725000 | $0.7878000 | $0.7684000 |
| 2023-04-23 | $0.7725000 | $0.7570000 | $0.7724000 | $0.7493000 |
| 2023-04-24 | $0.7570000 | $0.7513000 | $0.7656000 | $0.7477000 |
| 2023-04-25 | $0.7513000 | $0.7595000 | $0.7807000 | $0.7589000 |
| 2023-04-26 | $0.7595000 | $0.7680000 | $0.8047000 | $0.7336000 |
| 2023-04-27 | $0.7680000 | $0.8058000 | $0.8282000 | $0.7849000 |
| 2023-04-28 | $0.8058000 | $0.7934000 | $0.8048000 | $0.7848000 |
| 2023-04-29 | $0.7934000 | $0.7904000 | $0.7965000 | $0.7845000 |
| 2023-04-30 | $0.7904000 | $0.7744000 | $0.7981000 | $0.7674000 |
| 2023-05-01 | $0.7744000 | $0.7342000 | $0.7440000 | $0.7241000 |
| 2023-05-02 | $0.7342000 | $0.7418000 | $0.7527000 | $0.7366000 |
| 2023-05-03 | $0.7418000 | $0.7371000 | $0.7551000 | $0.7324000 |
| 2023-05-04 | $0.7371000 | $0.7260000 | $0.7370000 | $0.7228000 |
| 2023-05-05 | $0.7260000 | $0.7408000 | $0.7473000 | $0.7335000 |
| 2023-05-06 | $0.7408000 | $0.7051000 | $0.7291000 | $0.7013000 |
| 2023-05-07 | $0.7051000 | $0.6964000 | $0.7055000 | $0.6924000 |
| 2023-05-08 | $0.6964000 | $0.6626000 | $0.6862000 | $0.6623000 |
| 2023-05-09 | $0.6626000 | $0.6555000 | $0.6701000 | $0.6516000 |
| 2023-05-10 | $0.6555000 | $0.6592000 | $0.6680000 | $0.6366000 |
| 2023-05-11 | $0.6592000 | $0.6591000 | $0.6593000 | $0.6591000 |
| 2023-05-12 | $0.6419000 | $0.6399000 | $0.6506000 | $0.6351000 |
| 2023-05-13 | $0.6399000 | $0.6368000 | $0.6413000 | $0.6271000 |
| 2023-05-14 | $0.6368000 | $0.6380000 | $0.6421000 | $0.6324000 |
| 2023-05-15 | $0.6380000 | $0.6280000 | $0.6454000 | $0.6272000 |
| 2023-05-16 | $0.6280000 | $0.6294000 | $0.6316000 | $0.6229000 |
| 2023-05-17 | $0.6294000 | $0.6322000 | $0.6470000 | $0.6287000 |
| 2023-05-18 | $0.6326000 | $0.6198000 | $0.6420000 | $0.6168000 |
| 2023-05-19 | $0.6196000 | $0.6198000 | $0.6262000 | $0.6090000 |
| 2023-05-20 | $0.6177000 | $0.6123000 | $0.6178000 | $0.6082000 |
| 2023-05-21 | $0.6123000 | $0.6023000 | $0.6142000 | $0.5999000 |
| 2023-05-22 | $0.6055000 | $0.5973000 | $0.6088000 | $0.5954000 |
| 2023-05-23 | $0.5973000 | $0.6014000 | $0.6087000 | $0.5932000 |
| 2023-05-24 | $0.6014000 | $0.5992000 | $0.6853000 | $0.5784000 |
| 2023-05-25 | $0.6007000 | $0.6002000 | $0.6086000 | $0.5916000 |
| 2023-05-26 | $0.5979000 | $0.5911000 | $0.6060000 | $0.5871000 |
| 2023-05-27 | $0.5867000 | $0.5764000 | $0.5893000 | $0.5729000 |
| 2023-05-28 | $0.5764000 | $0.5947000 | $0.6002000 | $0.5739000 |
| 2023-05-29 | $0.5947000 | $0.5831000 | $0.5986000 | $0.5758000 |
| 2023-05-30 | $0.5810000 | $0.5709000 | $0.5837000 | $0.5618000 |
| 2023-05-31 | $0.5709000 | $0.5531000 | $0.5665000 | $0.5480000 |
| 2023-06-01 | $0.5562000 | $0.5564000 | $0.5722000 | $0.5397000 |
| 2023-06-02 | $0.5564000 | $0.5751000 | $0.5789000 | $0.5530000 |
| 2023-06-03 | $0.5751000 | $0.5788000 | $0.5826000 | $0.5684000 |
| 2023-06-04 | $0.5788000 | $0.5811000 | $0.5905000 | $0.5756000 |
| 2023-06-05 | $0.5811000 | $0.5813000 | $0.5813000 | $0.5811000 |
| 2023-06-06 | $0.5377000 | $0.5535000 | $0.5747000 | $0.5513000 |
| 2023-06-07 | $0.5535000 | $0.5230000 | $0.5415000 | $0.5191000 |
| 2023-06-08 | $0.5210000 | $0.5244000 | $0.5309000 | $0.5156000 |
| 2023-06-09 | $0.5244000 | $0.5084000 | $0.5245000 | $0.5064000 |
| 2023-06-10 | $0.5084000 | $0.4634000 | $0.5099000 | $0.4399000 |
| 2023-06-11 | $0.4634000 | $0.4636000 | $0.4636000 | $0.4634000 |
| 2023-06-12 | $0.4683000 | $0.4734000 | $0.4804000 | $0.4598000 |
| 2023-06-13 | $0.4749000 | $0.4661000 | $0.4768000 | $0.4633000 |
| 2023-06-14 | $0.4631000 | $0.4535000 | $0.4702000 | $0.4491000 |
| 2023-06-15 | $0.4538000 | $0.4596000 | $0.4642000 | $0.4570000 |
| 2023-06-16 | $0.4565000 | $0.4896000 | $0.5015000 | $0.4496000 |
| 2023-06-17 | $0.4918000 | $0.5029000 | $0.5066000 | $0.4912000 |
| 2023-06-18 | $0.5029000 | $0.4931000 | $0.5015000 | $0.4896000 |
| 2023-06-19 | $0.4931000 | $0.4879000 | $0.5024000 | $0.4828000 |
| 2023-06-20 | $0.4879000 | $0.5035000 | $0.5182000 | $0.5010000 |
| 2023-06-21 | $0.4976000 | $0.5140000 | $0.5187000 | $0.4976000 |
| 2023-06-22 | $0.5121000 | $0.5088000 | $0.5198000 | $0.5043000 |
| 2023-06-23 | $0.5088000 | $0.5207000 | $0.5268000 | $0.5142000 |
| 2023-06-24 | $0.5207000 | $0.5141000 | $0.5208000 | $0.5111000 |
| 2023-06-25 | $0.5183000 | $0.5134000 | $0.5306000 | $0.5110000 |
| 2023-06-26 | $0.5150000 | $0.5007000 | $0.5116000 | $0.4953000 |
| 2023-06-27 | $0.5007000 | $0.5050000 | $0.5102000 | $0.5016000 |
| 2023-06-28 | $0.5050000 | $0.4861000 | $0.4951000 | $0.4831000 |
| 2023-06-29 | $0.4834000 | $0.4864000 | $0.5007000 | $0.4819000 |
| 2023-06-30 | $0.4864000 | $0.4966000 | $0.5029000 | $0.4779000 |
| 2023-07-01 | $0.4939000 | $0.4983000 | $0.4999000 | $0.4919000 |
| 2023-07-02 | $0.4991000 | $0.5000000 | $0.5053000 | $0.4953000 |
| 2023-07-03 | $0.5000000 | $0.5153000 | $0.5251000 | $0.4983000 |
| 2023-07-04 | $0.5153000 | $0.5085000 | $0.5246000 | $0.5022000 |
| 2023-07-05 | $0.5085000 | $0.4898000 | $0.5145000 | $0.4840000 |
| 2023-07-06 | $0.4898000 | $0.4920000 | $0.5059000 | $0.4786000 |
| 2023-07-07 | $0.4948000 | $0.4938000 | $0.5044000 | $0.4908000 |
| 2023-07-08 | $0.4953000 | $0.4917000 | $0.4999000 | $0.4850000 |
| 2023-07-09 | $0.4917000 | $0.4992000 | $0.5044000 | $0.4896000 |
| 2023-07-10 | $0.4992000 | $0.4947000 | $0.5036000 | $0.4904000 |
| 2023-07-11 | $0.4947000 | $0.4947000 | $0.4947000 | $0.4947000 |
| 2023-07-12 | $0.4950000 | $0.4896000 | $0.5011000 | $0.4835000 |
| 2023-07-13 | $0.4870000 | $0.5193000 | $0.5253000 | $0.5014000 |
| 2023-07-14 | $0.5195000 | $0.5550000 | $0.6764000 | $0.5127000 |
| 2023-07-15 | $0.5550000 | $0.5456000 | $0.5638000 | $0.5300000 |
| 2023-07-16 | $0.5456000 | $0.5211000 | $0.5459000 | $0.5174000 |
| 2023-07-17 | $0.5197000 | $0.5158000 | $0.5360000 | $0.5116000 |
| 2023-07-18 | $0.5178000 | $0.5099000 | $0.5271000 | $0.5021000 |
| 2023-07-19 | $0.5099000 | $0.5078000 | $0.5191000 | $0.5063000 |
| 2023-07-20 | $0.5078000 | $0.5148000 | $0.5263000 | $0.5077000 |
| 2023-07-21 | $0.5148000 | $0.5256000 | $0.5279000 | $0.5141000 |
| 2023-07-22 | $0.5256000 | $0.5098000 | $0.5306000 | $0.5084000 |
| 2023-07-23 | $0.5098000 | $0.5102000 | $0.5144000 | $0.5003000 |
| 2023-07-24 | $0.5102000 | $0.4918000 | $0.5146000 | $0.4853000 |
| 2023-07-25 | $0.4918000 | $0.4964000 | $0.5014000 | $0.4856000 |
| 2023-07-26 | $0.4964000 | $0.4935000 | $0.5047000 | $0.4823000 |
| 2023-07-27 | $0.4935000 | $0.4922000 | $0.5014000 | $0.4875000 |
| 2023-07-28 | $0.4922000 | $0.4927000 | $0.4966000 | $0.4862000 |
| 2023-07-29 | $0.4927000 | $0.4906000 | $0.4979000 | $0.4881000 |
| 2023-07-30 | $0.4906000 | $0.4864000 | $0.4966000 | $0.4835000 |
| 2023-07-31 | $0.4864000 | $0.4782000 | $0.4949000 | $0.4754000 |
| 2023-08-01 | $0.4782000 | $0.4792000 | $0.4856000 | $0.4623000 |
| 2023-08-02 | $0.4792000 | $0.4734000 | $0.4822000 | $0.4621000 |
| 2023-08-03 | $0.4734000 | $0.4641000 | $0.4738000 | $0.4601000 |
| 2023-08-04 | $0.4641000 | $0.4594000 | $0.4697000 | $0.4558000 |
| 2023-08-05 | $0.4594000 | $0.4606000 | $0.4649000 | $0.4448000 |
| 2023-08-06 | $0.4606000 | $0.4588000 | $0.4661000 | $0.4531000 |
| 2023-08-07 | $0.4588000 | $0.4548000 | $0.4644000 | $0.4512000 |
| 2023-08-08 | $0.4548000 | $0.4579000 | $0.4616000 | $0.4528000 |
| 2023-08-09 | $0.4579000 | $0.4555000 | $0.4643000 | $0.4445000 |
| 2023-08-10 | $0.4555000 | $0.4530000 | $0.4609000 | $0.4486000 |
| 2023-08-11 | $0.4530000 | $0.4540000 | $0.4590000 | $0.4457000 |
| 2023-08-12 | $0.4540000 | $0.4591000 | $0.4612000 | $0.4513000 |
| 2023-08-13 | $0.4591000 | $0.4551000 | $0.4618000 | $0.4459000 |
| 2023-08-14 | $0.4551000 | $0.4528000 | $0.4551000 | $0.4528000 |
| 2023-08-15 | $0.4574000 | $0.4451000 | $0.4612000 | $0.4368000 |
| 2023-08-16 | $0.4451000 | $0.4287000 | $0.4483000 | $0.4203000 |
| 2023-08-17 | $0.4287000 | $0.4386000 | $0.5486000 | $0.4193000 |
| 2023-08-18 | $0.4386000 | $0.4347000 | $0.4566000 | $0.4204000 |
| 2023-08-19 | $0.4347000 | $0.4356000 | $0.4408000 | $0.4302000 |
| 2023-08-20 | $0.4356000 | $0.4305000 | $0.4439000 | $0.4270000 |
| 2023-08-21 | $0.4305000 | $0.4211000 | $0.4322000 | $0.4140000 |
| 2023-08-22 | $0.4211000 | $0.4072000 | $0.4216000 | $0.3995000 |
| 2023-08-23 | $0.4072000 | $0.4139000 | $0.4190000 | $0.4051000 |
| 2023-08-24 | $0.4139000 | $0.4050000 | $0.4163000 | $0.4019000 |
| 2023-08-25 | $0.4050000 | $0.4006000 | $0.4066000 | $0.3968000 |
| 2023-08-26 | $0.4006000 | $0.3888000 | $0.4024000 | $0.3864000 |
| 2023-08-27 | $0.3888000 | $0.3808000 | $0.3895000 | $0.3708000 |
| 2023-08-28 | $0.3808000 | $0.3853000 | $0.3898000 | $0.3720000 |
| 2023-08-29 | $0.3853000 | $0.3843000 | $0.3984000 | $0.3725000 |
| 2023-08-30 | $0.3843000 | $0.3783000 | $0.3895000 | $0.3747000 |
| 2023-08-31 | $0.3783000 | $0.3603000 | $0.4097000 | $0.3539000 |
| 2023-09-01 | $0.3603000 | $0.3545000 | $0.3687000 | $0.3495000 |
| 2023-09-02 | $0.3545000 | $0.3582000 | $0.3615000 | $0.3492000 |
| 2023-09-03 | $0.3582000 | $0.3583000 | $0.3620000 | $0.3468000 |
| 2023-09-04 | $0.3583000 | $0.3546000 | $0.3625000 | $0.3466000 |
| 2023-09-05 | $0.3546000 | $0.3599000 | $0.3638000 | $0.3486000 |
| 2023-09-06 | $0.3599000 | $0.3618000 | $0.3667000 | $0.3521000 |
| 2023-09-07 | $0.3618000 | $0.3607000 | $0.3679000 | $0.3550000 |
| 2023-09-08 | $0.3607000 | $0.3524000 | $0.3635000 | $0.3470000 |
| 2023-09-09 | $0.3524000 | $0.3507000 | $0.3541000 | $0.3485000 |
| 2023-09-10 | $0.3507000 | $0.3389000 | $0.3507000 | $0.3340000 |
| 2023-09-11 | $0.3389000 | $0.3197000 | $0.3403000 | $0.3174000 |
| 2023-09-12 | $0.3197000 | $0.3236000 | $0.3301000 | $0.3189000 |
| 2023-09-13 | $0.3236000 | $0.3282000 | $0.3297000 | $0.3216000 |
| 2023-09-14 | $0.3282000 | $0.3300000 | $0.3336000 | $0.3264000 |
| 2023-09-15 | $0.3300000 | $0.3345000 | $0.3355000 | $0.3244000 |
| 2023-09-16 | $0.3345000 | $0.3423000 | $0.3430000 | $0.3321000 |
| 2023-09-17 | $0.3423000 | $0.3308000 | $0.3423000 | $0.3285000 |
| 2023-09-18 | $0.3308000 | $0.3350000 | $0.3426000 | $0.3281000 |
| 2023-09-19 | $0.3350000 | $0.3389000 | $0.3428000 | $0.3320000 |
| 2023-09-20 | $0.3389000 | $0.3324000 | $0.3423000 | $0.3298000 |
| 2023-09-21 | $0.3324000 | $0.3230000 | $0.3353000 | $0.3224000 |
| 2023-09-22 | $0.3230000 | $0.3240000 | $0.3260000 | $0.3212000 |
| 2023-09-23 | $0.3240000 | $0.3232000 | $0.3273000 | $0.3226000 |
| 2023-09-24 | $0.3232000 | $0.3187000 | $0.3251000 | $0.3136000 |
| 2023-09-25 | $0.3187000 | $0.3191000 | $0.3230000 | $0.3156000 |
| 2023-09-26 | $0.3191000 | $0.3171000 | $0.3212000 | $0.3140000 |
| 2023-09-27 | $0.3171000 | $0.3067000 | $0.3211000 | $0.3043000 |
| 2023-09-28 | $0.3067000 | $0.3138000 | $0.3166000 | $0.3030000 |
| 2023-09-29 | $0.3138000 | $0.3124000 | $0.3166000 | $0.3064000 |
| 2023-09-30 | $0.3124000 | $0.3140000 | $0.3213000 | $0.3093000 |
| 2023-10-01 | $0.3140000 | $0.3178000 | $0.3212000 | $0.3104000 |
| 2023-10-02 | $0.3178000 | $0.3099000 | $0.3238000 | $0.3052000 |
| 2023-10-03 | $0.3099000 | $0.3071000 | $0.3114000 | $0.3051000 |
| 2023-10-04 | $0.3071000 | $0.3013000 | $0.3077000 | $0.3000000 |
| 2023-10-05 | $0.3013000 | $0.2952000 | $0.3029000 | $0.2935000 |
| 2023-10-06 | $0.2952000 | $0.2978000 | $0.2989000 | $0.2906000 |
| 2023-10-07 | $0.2978000 | $0.2978000 | $0.2979000 | $0.2978000 |
| 2023-10-08 | $0.2958000 | $0.2860000 | $0.2983000 | $0.2850000 |
| 2023-10-09 | $0.2860000 | $0.2731000 | $0.2889000 | $0.2675000 |
| 2023-10-10 | $0.2731000 | $0.2688000 | $0.3100000 | $0.2661000 |
| 2023-10-11 | $0.2688000 | $0.2615000 | $0.2725000 | $0.2556000 |
| 2023-10-12 | $0.2615000 | $0.2501000 | $0.2626000 | $0.2476000 |
| 2023-10-13 | $0.2501000 | $0.2514000 | $0.2528000 | $0.2471000 |
| 2023-10-14 | $0.2514000 | $0.2508000 | $0.2538000 | $0.2494000 |
| 2023-10-15 | $0.2508000 | $0.2582000 | $0.3341000 | $0.2494000 |
| 2023-10-16 | $0.2582000 | $0.2508000 | $0.2605000 | $0.2462000 |
| 2023-10-17 | $0.2508000 | $0.2398000 | $0.2525000 | $0.2354000 |
| 2023-10-18 | $0.2398000 | $0.2356000 | $0.2432000 | $0.2327000 |
| 2023-10-19 | $0.2356000 | $0.2261000 | $0.2356000 | $0.2240000 |
| 2023-10-20 | $0.2261000 | $0.2325000 | $0.2329000 | $0.2252000 |
| 2023-10-21 | $0.2325000 | $0.2401000 | $0.2404000 | $0.2289000 |
| 2023-10-22 | $0.2401000 | $0.2410000 | $0.2424000 | $0.2360000 |
| 2023-10-23 | $0.2410000 | $0.2514000 | $0.2536000 | $0.2392000 |
| 2023-10-24 | $0.2514000 | $0.2570000 | $0.2625000 | $0.2477000 |
| 2023-10-25 | $0.2570000 | $0.2704000 | $0.2750000 | $0.2557000 |
| 2023-10-26 | $0.2704000 | $0.2760000 | $0.2847000 | $0.2659000 |
| 2023-10-27 | $0.2760000 | $0.2782000 | $0.2787000 | $0.2690000 |
| 2023-10-28 | $0.2782000 | $0.2890000 | $0.2895000 | $0.2774000 |
| 2023-10-29 | $0.2890000 | $0.3035000 | $0.3049000 | $0.2844000 |
| 2023-10-30 | $0.3035000 | $0.3689000 | $0.3746000 | $0.2961000 |
| 2023-10-31 | $0.3689000 | $0.3606000 | $0.3967000 | $0.3432000 |
| 2023-11-01 | $0.3606000 | $0.3590000 | $0.3652000 | $0.3338000 |
| 2023-11-02 | $0.3590000 | $0.4925000 | $0.7794000 | $0.3550000 |
| 2023-11-03 | $0.4925000 | $0.4336000 | $0.4979000 | $0.4074000 |
| 2023-11-04 | $0.4335000 | $0.4492000 | $0.4565000 | $0.4276000 |
| 2023-11-05 | $0.4492000 | $0.4877000 | $0.5077000 | $0.4485000 |
| 2023-11-06 | $0.4877000 | $0.5401000 | $0.5666000 | $0.4843000 |
| 2023-11-07 | $0.5401000 | $0.5057000 | $0.5405000 | $0.4935000 |
| 2023-11-08 | $0.5057000 | $0.5280000 | $0.5361000 | $0.5048000 |
| 2023-11-09 | $0.5280000 | $0.5255000 | $0.5413000 | $0.4906000 |
| 2023-11-10 | $0.5255000 | $0.5284000 | $0.5304000 | $0.5255000 |
| 2023-12-24 | $1.49 | $1.55 | $1.61 | $1.49 |
| 2023-12-25 | $1.55 | $1.55 | $1.59 | $1.51 |
| 2023-12-26 | $1.55 | $1.70 | $1.96 | $1.54 |
| 2023-12-27 | $1.70 | $1.76 | $1.83 | $1.64 |
| 2023-12-28 | $1.76 | $1.61 | $1.82 | $1.59 |
| 2023-12-29 | $1.61 | $1.55 | $1.62 | $1.50 |
| 2023-12-30 | $1.55 | $1.52 | $1.55 | $1.49 |
| 2023-12-31 | $1.52 | $1.51 | $1.55 | $1.50 |
| 2024-01-01 | $1.51 | $1.58 | $1.58 | $1.50 |
| 2024-01-02 | $1.58 | $1.59 | $1.62 | $1.56 |
| 2024-01-03 | $1.59 | $1.53 | $1.64 | $1.44 |
| 2024-01-04 | $1.53 | $1.88 | $1.97 | $1.51 |
| 2024-01-05 | $1.88 | $1.81 | $1.96 | $1.71 |
| 2024-01-06 | $1.81 | $1.79 | $1.83 | $1.72 |
| 2024-01-07 | $1.79 | $1.80 | $1.84 | $1.77 |
| 2024-01-08 | $1.80 | $1.89 | $1.90 | $1.68 |
| 2024-01-09 | $1.89 | $1.77 | $1.93 | $1.75 |
| 2024-01-10 | $1.77 | $1.87 | $1.92 | $1.74 |
| 2024-01-11 | $1.87 | $1.90 | $1.96 | $1.84 |
| 2024-01-12 | $1.90 | $1.76 | $1.92 | $1.70 |
| 2024-01-13 | $1.76 | $1.81 | $1.83 | $1.71 |
| 2024-01-14 | $1.81 | $1.75 | $1.82 | $1.75 |
| 2024-01-15 | $1.75 | $1.77 | $1.80 | $1.75 |
| 2024-01-16 | $1.77 | $1.79 | $1.81 | $1.76 |
| 2024-01-17 | $1.79 | $1.75 | $1.79 | $1.73 |
| 2024-01-18 | $1.75 | $1.63 | $1.75 | $1.61 |
| 2024-01-19 | $1.63 | $1.63 | $1.64 | $1.56 |
| 2024-01-20 | $1.63 | $1.63 | $1.64 | $1.59 |
| 2024-01-21 | $1.63 | $1.57 | $1.63 | $1.57 |
| 2024-01-22 | $1.57 | $1.44 | $1.57 | $1.43 |
| 2024-01-23 | $1.44 | $1.45 | $1.46 | $1.34 |
| 2024-01-24 | $1.45 | $1.46 | $1.49 | $1.44 |
| 2024-01-25 | $1.46 | $1.44 | $1.47 | $1.41 |
| 2024-01-26 | $1.44 | $1.54 | $1.55 | $1.43 |
| 2024-01-27 | $1.54 | $1.58 | $1.59 | $1.53 |
| 2024-01-28 | $1.58 | $1.59 | $1.62 | $1.58 |
| 2024-01-29 | $1.59 | $1.66 | $1.66 | $1.59 |
| 2024-01-30 | $1.66 | $1.67 | $1.72 | $1.65 |
| 2024-01-31 | $1.67 | $1.60 | $1.68 | $1.59 |
| 2024-02-01 | $1.60 | $1.62 | $1.63 | $1.57 |
| 2024-02-02 | $1.62 | $1.62 | $1.64 | $1.59 |
| 2024-02-03 | $1.62 | $1.60 | $1.63 | $1.59 |
| 2024-02-04 | $1.60 | $1.55 | $1.61 | $1.55 |
| 2024-02-05 | $1.55 | $1.56 | $1.58 | $1.54 |
| 2024-02-06 | $1.56 | $1.57 | $1.58 | $1.55 |
| 2024-02-07 | $1.57 | $1.65 | $1.65 | $1.56 |
| 2024-02-08 | $1.65 | $1.66 | $1.71 | $1.64 |
| 2024-02-09 | $1.66 | $1.68 | $1.71 | $1.65 |
| 2024-02-10 | $1.68 | $1.67 | $1.70 | $1.66 |
| 2024-02-11 | $1.67 | $1.63 | $1.69 | $1.62 |
| 2024-02-12 | $1.63 | $1.65 | $1.67 | $1.60 |
| 2024-02-13 | $1.65 | $1.64 | $1.66 | $1.61 |
| 2024-02-14 | $1.64 | $1.66 | $1.70 | $1.62 |
| 2024-02-15 | $1.66 | $1.61 | $1.68 | $1.59 |
| 2024-02-16 | $1.61 | $1.61 | $1.63 | $1.57 |
| 2024-02-17 | $1.61 | $1.61 | $1.61 | $1.61 |
| 2024-02-18 | $1.60 | $1.63 | $1.64 | $1.59 |
| 2024-02-19 | $1.63 | $1.64 | $1.65 | $1.61 |
| 2024-02-20 | $1.64 | $1.61 | $1.64 | $1.56 |
| 2024-02-21 | $1.61 | $1.56 | $1.61 | $1.50 |
| 2024-02-22 | $1.56 | $1.54 | $1.58 | $1.52 |
| 2024-02-23 | $1.54 | $1.54 | $1.55 | $1.52 |
| 2024-02-24 | $1.54 | $1.59 | $1.59 | $1.52 |
| 2024-02-25 | $1.59 | $1.58 | $1.60 | $1.57 |
| 2024-02-26 | $1.58 | $1.63 | $1.63 | $1.55 |
| 2024-02-27 | $1.63 | $1.61 | $1.66 | $1.60 |
| 2024-02-28 | $1.61 | $1.60 | $1.67 | $1.54 |
| 2024-02-29 | $1.60 | $1.58 | $1.66 | $1.56 |
| 2024-03-01 | $1.58 | $1.60 | $1.61 | $1.57 |
| 2024-03-02 | $1.60 | $1.62 | $1.62 | $1.59 |
| 2024-03-03 | $1.62 | $1.60 | $1.62 | $1.57 |
| 2024-03-04 | $1.60 | $1.61 | $1.63 | $1.58 |
| 2024-03-05 | $1.61 | $1.54 | $1.62 | $1.46 |
| 2024-03-06 | $1.54 | $1.78 | $1.79 | $1.50 |
| 2024-03-07 | $1.78 | $1.74 | $1.84 | $1.72 |
| 2024-03-08 | $1.74 | $1.66 | $1.75 | $1.63 |
| 2024-03-09 | $1.66 | $1.66 | $1.66 | $1.66 |
| 2024-03-10 | $1.66 | $1.62 | $1.67 | $1.59 |
| 2024-03-11 | $1.62 | $1.66 | $1.67 | $1.58 |
| 2024-03-12 | $1.66 | $1.63 | $1.70 | $1.57 |
| 2024-03-13 | $1.63 | $1.66 | $1.66 | $1.60 |
| 2024-03-14 | $1.66 | $1.59 | $1.66 | $1.54 |
| 2024-03-15 | $1.59 | $1.50 | $1.60 | $1.43 |
| 2024-03-16 | $1.50 | $1.38 | $1.51 | $1.35 |
| 2024-03-17 | $1.38 | $1.42 | $1.43 | $1.31 |
| 2024-03-18 | $1.42 | $1.32 | $1.43 | $1.32 |
| 2024-03-19 | $1.32 | $1.25 | $1.33 | $1.20 |
| 2024-03-20 | $1.25 | $1.36 | $1.36 | $1.21 |
| 2024-03-21 | $1.36 | $1.32 | $1.38 | $1.32 |
| 2024-03-22 | $1.32 | $1.29 | $1.34 | $1.26 |
| 2024-03-23 | $1.29 | $1.28 | $1.31 | $1.27 |
| 2024-03-24 | $1.28 | $1.32 | $1.32 | $1.26 |
| 2024-03-25 | $1.32 | $1.36 | $1.38 | $1.31 |
| 2024-03-26 | $1.36 | $1.34 | $1.39 | $1.33 |
| 2024-03-27 | $1.34 | $1.36 | $1.39 | $1.32 |
| 2024-03-28 | $1.36 | $1.36 | $1.38 | $1.34 |
| 2024-03-29 | $1.36 | $1.39 | $1.40 | $1.35 |
| 2024-03-30 | $1.39 | $1.37 | $1.41 | $1.36 |
| 2024-03-31 | $1.37 | $1.39 | $1.39 | $1.37 |
| 2024-04-01 | $1.39 | $1.31 | $1.39 | $1.29 |
| 2024-04-02 | $1.31 | $1.25 | $1.31 | $1.22 |
| 2024-04-03 | $1.25 | $1.26 | $1.29 | $1.23 |
| 2024-04-04 | $1.26 | $1.31 | $1.34 | $1.23 |
| 2024-04-05 | $1.31 | $1.29 | $1.32 | $1.26 |
| 2024-04-06 | $1.29 | $1.31 | $1.32 | $1.28 |
| 2024-04-07 | $1.31 | $1.32 | $1.33 | $1.31 |
| 2024-04-08 | $1.32 | $1.34 | $1.36 | $1.30 |
| 2024-04-09 | $1.34 | $1.27 | $1.35 | $1.26 |
| 2024-04-10 | $1.27 | $1.28 | $1.28 | $1.23 |
| 2024-04-11 | $1.28 | $1.24 | $1.28 | $1.23 |
| 2024-04-12 | $1.24 | $1.03 | $1.25 | $1.01 |
| 2024-04-13 | $1.03 | $0.9363000 | $1.04 | $0.8386000 |
| 2024-04-14 | $0.9365000 | $0.9626000 | $0.9891000 | $0.9040000 |
| 2024-04-15 | $0.9626000 | $0.9151000 | $0.9862000 | $0.8971000 |
| 2024-04-16 | $0.9151000 | $0.9340000 | $0.9401000 | $0.8816000 |
| 2024-04-17 | $0.9340000 | $0.9102000 | $0.9429000 | $0.8862000 |
| 2024-04-18 | $0.9102000 | $0.9164000 | $0.9279000 | $0.8901000 |
| 2024-04-19 | $0.9164000 | $0.9171000 | $0.9474000 | $0.8569000 |
| 2024-04-20 | $0.9171000 | $0.9744000 | $0.9762000 | $0.9099000 |
| 2024-04-21 | $0.9744000 | $0.9654000 | $0.9777000 | $0.9525000 |
| 2024-04-22 | $0.9654000 | $0.9820000 | $0.9893000 | $0.9598000 |
| 2024-04-23 | $0.9820000 | $1.01 | $1.22 | $0.9710000 |
| 2024-04-24 | $1.01 | $0.9525000 | $1.02 | $0.9404000 |
| 2024-04-25 | $0.9525000 | $0.9409000 | $0.9607000 | $0.9302000 |
| 2024-04-26 | $0.9409000 | $0.9264000 | $0.9442000 | $0.9150000 |
| 2024-04-27 | $0.9264000 | $0.9364000 | $0.9416000 | $0.9012000 |
| 2024-04-28 | $0.9364000 | $0.9218000 | $0.9512000 | $0.9216000 |
| 2024-04-29 | $0.9218000 | $0.8908000 | $0.9281000 | $0.8769000 |
| 2024-04-30 | $0.8908000 | $0.8483000 | $0.8965000 | $0.8058000 |
| 2024-05-01 | $0.8483000 | $0.8483000 | $0.8483000 | $0.8483000 |
| 2024-05-02 | $0.8601000 | $0.8543000 | $0.8672000 | $0.8419000 |
| 2024-05-03 | $0.8543000 | $0.8775000 | $0.8838000 | $0.8465000 |
| 2024-05-04 | $0.8775000 | $0.8813000 | $0.8890000 | $0.8741000 |
| 2024-05-05 | $0.8813000 | $0.9150000 | $0.9208000 | $0.8749000 |
| 2024-05-06 | $0.9150000 | $0.9030000 | $0.9375000 | $0.9004000 |
| 2024-05-07 | $0.9030000 | $0.8746000 | $0.9122000 | $0.8746000 |
| 2024-05-08 | $0.8746000 | $0.8517000 | $0.8803000 | $0.8500000 |
| 2024-05-09 | $0.8517000 | $0.8692000 | $0.8693000 | $0.8432000 |
| 2024-05-10 | $0.8692000 | $0.8331000 | $0.8784000 | $0.8319000 |
| 2024-05-11 | $0.8331000 | $0.8248000 | $0.8425000 | $0.8248000 |
| 2024-05-12 | $0.8248000 | $0.8249000 | $0.8352000 | $0.8216000 |
| 2024-05-13 | $0.8249000 | $0.8100000 | $0.8295000 | $0.7982000 |
| 2024-05-14 | $0.8100000 | $0.7748000 | $0.8123000 | $0.7733000 |
| 2024-05-15 | $0.7748000 | $0.8494000 | $0.8528000 | $0.7718000 |
| 2024-05-16 | $0.8494000 | $0.8488000 | $1.05 | $0.8344000 |
| 2024-05-17 | $0.8488000 | $0.8717000 | $0.8815000 | $0.8429000 |
| 2024-05-18 | $0.8717000 | $0.8637000 | $0.8762000 | $0.8601000 |
| 2024-05-19 | $0.8637000 | $0.8334000 | $0.8673000 | $0.8306000 |
| 2024-05-20 | $0.8334000 | $0.9049000 | $0.9071000 | $0.8209000 |
| 2024-05-21 | $0.9049000 | $0.8933000 | $0.9195000 | $0.8809000 |
| 2024-05-22 | $0.8933000 | $0.8708000 | $0.8952000 | $0.8633000 |
| 2024-05-23 | $0.8708000 | $0.8315000 | $0.8790000 | $0.8105000 |
| 2024-05-24 | $0.8315000 | $0.8189000 | $0.8398000 | $0.8028000 |
| 2024-05-25 | $0.8189000 | $0.8337000 | $0.8364000 | $0.8188000 |
| 2024-05-26 | $0.8337000 | $0.8350000 | $0.8374000 | $0.8246000 |
| 2024-05-27 | $0.8350000 | $0.8740000 | $0.8749000 | $0.8290000 |
| 2024-05-28 | $0.8740000 | $0.8880000 | $0.8902000 | $0.8466000 |
| 2024-05-29 | $0.8880000 | $0.8720000 | $0.9052000 | $0.8692000 |
| 2024-05-30 | $0.8720000 | $0.8669000 | $0.9157000 | $0.8550000 |
| 2024-05-31 | $0.8669000 | $0.8396000 | $0.8671000 | $0.8350000 |
| 2024-06-01 | $0.8396000 | $0.8340000 | $0.8427000 | $0.8274000 |
| 2024-06-02 | $0.8340000 | $0.8278000 | $0.8403000 | $0.8208000 |
| 2024-06-03 | $0.8278000 | $0.8227000 | $0.8389000 | $0.8190000 |
| 2024-06-04 | $0.8227000 | $0.8228000 | $0.8228000 | $0.8227000 |
| 2024-06-06 | $0.8534000 | $0.8307000 | $0.8568000 | $0.8287000 |
| 2024-06-07 | $0.8307000 | $0.8307000 | $0.8307000 | $0.8307000 |
| 2024-06-08 | $0.7519000 | $0.7253000 | $0.7574000 | $0.7233000 |
| 2024-06-09 | $0.7253000 | $0.7271000 | $0.7359000 | $0.7190000 |
| 2024-06-10 | $0.7271000 | $0.6621000 | $0.7274000 | $0.6549000 |
| 2024-06-11 | $0.6621000 | $0.6269000 | $0.6638000 | $0.6252000 |
| 2024-06-12 | $0.6269000 | $0.6470000 | $0.6621000 | $0.6138000 |
| 2024-06-13 | $0.6470000 | $0.6020000 | $0.6470000 | $0.5986000 |
| 2024-06-14 | $0.6020000 | $0.5948000 | $0.6191000 | $0.5810000 |
| 2024-06-15 | $0.5948000 | $0.6007000 | $0.6058000 | $0.5933000 |
| 2024-06-16 | $0.6007000 | $0.6092000 | $0.6117000 | $0.5897000 |
| 2024-06-17 | $0.6100000 | $0.5715000 | $0.6124000 | $0.5576000 |
| 2024-06-18 | $0.5715000 | $0.5196000 | $0.5725000 | $0.5000000 |
| 2024-06-19 | $0.5196000 | $0.5666000 | $0.5688000 | $0.5135000 |
| 2024-06-20 | $0.5666000 | $0.5620000 | $0.5884000 | $0.5577000 |
| 2024-06-21 | $0.5620000 | $0.5523000 | $0.5681000 | $0.5471000 |
| 2024-06-22 | $0.5523000 | $0.5523000 | $0.5523000 | $0.5523000 |
Markets
Osmo Bot Crypto Market
| Pair | Exchange |
|---|---|
| OSMO/BTC | binance |
| OSMO/BUSD | binance |
| OSMO/USDT | binance |
| OSMO/BTC | coinex |
| OSMO/USDT | coinex |
| OSMO/KRW | korbit |
| OSMO/USDT | mexc |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net