Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
79.4812 KRW |
1,007,228.4249 OSMO |
76.7600 KRW |
76.6400 KRW |
87.1900 KRW |
78.3100 KRW |
| 2025-12-20 |
79.5955 KRW |
927,418.7939 OSMO |
76.7600 KRW |
76.6400 KRW |
87.1900 KRW |
78.3000 KRW |
| 2025-12-19 |
78.2331 KRW |
1,610,810.7473 OSMO |
77.2900 KRW |
73.8300 KRW |
83.5300 KRW |
74.9100 KRW |
| 2025-12-18 |
77.1512 KRW |
38,643.5795 OSMO |
79.0000 KRW |
74.5100 KRW |
79.0000 KRW |
75.0000 KRW |
| 2025-12-17 |
81.6723 KRW |
175,280.6652 OSMO |
83.4200 KRW |
80.4000 KRW |
86.5000 KRW |
80.7800 KRW |
| 2025-12-16 |
85.9200 KRW |
8,981.2791 OSMO |
86.8200 KRW |
85.0500 KRW |
86.8200 KRW |
86.4200 KRW |
| 2025-12-15 |
90.3698 KRW |
186,641.3379 OSMO |
92.0200 KRW |
88.0300 KRW |
93.4800 KRW |
89.1700 KRW |
| 2025-12-14 |
96.9124 KRW |
33,891.8198 OSMO |
98.8700 KRW |
95.9000 KRW |
99.9400 KRW |
99.0800 KRW |
| 2025-12-13 |
102.3015 KRW |
10,720.9084 OSMO |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-12-12 |
106.1929 KRW |
3,597,483.4176 OSMO |
105.0000 KRW |
97.0200 KRW |
116.0000 KRW |
100.0000 KRW |
| 2025-12-11 |
101.2239 KRW |
4,825.5725 OSMO |
103.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-12-10 |
107.5726 KRW |
32,072.6676 OSMO |
107.0000 KRW |
106.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-12-09 |
110.2039 KRW |
91,512.4515 OSMO |
107.0000 KRW |
107.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-12-08 |
107.1558 KRW |
6,661.7669 OSMO |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-12-07 |
103.5302 KRW |
93,790.7210 OSMO |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-12-06 |
108.5422 KRW |
1,123,903.4877 OSMO |
111.0000 KRW |
103.0000 KRW |
119.0000 KRW |
108.0000 KRW |
| 2025-12-05 |
105.2577 KRW |
164,138.4809 OSMO |
106.0000 KRW |
104.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2025-12-04 |
108.2579 KRW |
13,963.0318 OSMO |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-12-03 |
111.8448 KRW |
974,599.6854 OSMO |
111.0000 KRW |
108.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2025-12-02 |
111.3552 KRW |
100,636.2188 OSMO |
110.0000 KRW |
110.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-12-01 |
103.4234 KRW |
19,231.5743 OSMO |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-11-30 |
115.0843 KRW |
30,526.5076 OSMO |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-11-29 |
116.6136 KRW |
123,313.2090 OSMO |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-11-28 |
117.3987 KRW |
350,206.4798 OSMO |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-11-27 |
122.9699 KRW |
62,697.8052 OSMO |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-11-26 |
122.9556 KRW |
128,075.4325 OSMO |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-11-25 |
122.9693 KRW |
34,767.3155 OSMO |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-11-24 |
124.2535 KRW |
88,813.6733 OSMO |
121.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-11-23 |
125.7299 KRW |
21,853.3523 OSMO |
125.0000 KRW |
125.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-11-22 |
126.4616 KRW |
1,970,354.3735 OSMO |
126.0000 KRW |
117.0000 KRW |
142.0000 KRW |
124.0000 KRW |
| 2025-11-21 |
124.6127 KRW |
6,911.8515 OSMO |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-11-20 |
132.6948 KRW |
141,699.0583 OSMO |
136.0000 KRW |
131.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2025-11-19 |
131.9091 KRW |
44,507.2198 OSMO |
136.0000 KRW |
129.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-11-18 |
133.2154 KRW |
64,624.1042 OSMO |
134.0000 KRW |
132.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-11-17 |
137.6900 KRW |
14,598.4574 OSMO |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-11-16 |
140.0189 KRW |
53,656.6194 OSMO |
143.0000 KRW |
139.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2025-11-15 |
145.6069 KRW |
62,457.5720 OSMO |
147.0000 KRW |
145.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-11-14 |
145.5805 KRW |
88,226.0408 OSMO |
147.0000 KRW |
143.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-13 |
147.3073 KRW |
144,029.5547 OSMO |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2025-11-12 |
151.7885 KRW |
48,533.8977 OSMO |
158.0000 KRW |
150.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2025-11-11 |
158.0134 KRW |
61,130.9710 OSMO |
159.0000 KRW |
154.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2025-11-10 |
157.7082 KRW |
34,082.8212 OSMO |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-11-09 |
158.1544 KRW |
135,426.1894 OSMO |
158.0000 KRW |
157.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-11-08 |
174.7450 KRW |
7,651,223.2791 OSMO |
160.0000 KRW |
158.0000 KRW |
214.0000 KRW |
158.0000 KRW |
| 2025-11-07 |
158.0270 KRW |
72,515.2083 OSMO |
150.0000 KRW |
150.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-11-06 |
143.4492 KRW |
92,849.8425 OSMO |
142.0000 KRW |
140.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2025-11-05 |
143.4235 KRW |
84,183.3388 OSMO |
141.0000 KRW |
141.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-11-04 |
155.2762 KRW |
9,946,643.3893 OSMO |
145.0000 KRW |
137.0000 KRW |
186.0000 KRW |
142.0000 KRW |
| 2025-11-03 |
153.5106 KRW |
92,286.9195 OSMO |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-11-02 |
164.9733 KRW |
53,599.3741 OSMO |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |