Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.4275 EUR |
14,045.0348 OSMO |
0.4240 EUR |
0.4220 EUR |
0.4486 EUR |
0.4455 EUR |
| 2025-01-01 |
0.4182 EUR |
14,555.8732 OSMO |
0.4158 EUR |
0.4085 EUR |
0.4220 EUR |
0.4187 EUR |
| 2024-12-31 |
0.4312 EUR |
15,977.9299 OSMO |
0.4232 EUR |
0.4157 EUR |
0.4347 EUR |
0.4248 EUR |
| 2024-12-30 |
0.4284 EUR |
19,550.7089 OSMO |
0.4325 EUR |
0.4177 EUR |
0.4383 EUR |
0.4383 EUR |
| 2024-12-29 |
0.4458 EUR |
32,258.4912 OSMO |
0.4464 EUR |
0.4277 EUR |
0.4506 EUR |
0.4278 EUR |
| 2024-12-28 |
0.4351 EUR |
22,126.8330 OSMO |
0.4289 EUR |
0.4269 EUR |
0.4470 EUR |
0.4435 EUR |
| 2024-12-27 |
0.4339 EUR |
20,635.0043 OSMO |
0.4300 EUR |
0.4300 EUR |
0.4470 EUR |
0.4340 EUR |
| 2024-12-26 |
0.4437 EUR |
29,922.4866 OSMO |
0.4595 EUR |
0.4253 EUR |
0.4614 EUR |
0.4253 EUR |
| 2024-12-25 |
0.4470 EUR |
34,910.8141 OSMO |
0.4454 EUR |
0.4400 EUR |
0.4500 EUR |
0.4497 EUR |
| 2024-12-24 |
0.4422 EUR |
37,765.7721 OSMO |
0.4449 EUR |
0.4297 EUR |
0.4532 EUR |
0.4419 EUR |
| 2024-12-23 |
0.4177 EUR |
18,022.7598 OSMO |
0.4141 EUR |
0.4062 EUR |
0.4275 EUR |
0.4223 EUR |
| 2024-12-22 |
0.4209 EUR |
29,570.8171 OSMO |
0.4263 EUR |
0.4088 EUR |
0.4312 EUR |
0.4136 EUR |
| 2024-12-21 |
0.4462 EUR |
24,177.6909 OSMO |
0.4549 EUR |
0.4218 EUR |
0.4776 EUR |
0.4218 EUR |
| 2024-12-20 |
0.4271 EUR |
78,960.4666 OSMO |
0.4491 EUR |
0.3882 EUR |
0.4557 EUR |
0.4525 EUR |
| 2024-12-19 |
0.4600 EUR |
47,408.8068 OSMO |
0.4901 EUR |
0.4361 EUR |
0.4913 EUR |
0.4501 EUR |
| 2024-12-18 |
0.5146 EUR |
78,063.5183 OSMO |
0.5150 EUR |
0.4855 EUR |
0.5300 EUR |
0.4925 EUR |
| 2024-12-17 |
0.5503 EUR |
42,747.1254 OSMO |
0.5526 EUR |
0.5276 EUR |
0.5526 EUR |
0.5343 EUR |
| 2024-12-16 |
0.5631 EUR |
122,235.1255 OSMO |
0.5899 EUR |
0.5488 EUR |
0.6035 EUR |
0.5519 EUR |
| 2024-12-15 |
0.5893 EUR |
28,755.7790 OSMO |
0.5913 EUR |
0.5698 EUR |
0.6043 EUR |
0.5900 EUR |
| 2024-12-14 |
0.6021 EUR |
17,860.2794 OSMO |
0.6289 EUR |
0.5778 EUR |
0.6330 EUR |
0.5879 EUR |
| 2024-12-13 |
0.6140 EUR |
49,011.1099 OSMO |
0.6281 EUR |
0.6015 EUR |
0.6305 EUR |
0.6221 EUR |
| 2024-12-12 |
0.6364 EUR |
29,933.4142 OSMO |
0.6344 EUR |
0.6198 EUR |
0.6616 EUR |
0.6250 EUR |
| 2024-12-11 |
0.6091 EUR |
44,151.2661 OSMO |
0.5891 EUR |
0.5759 EUR |
0.6457 EUR |
0.6403 EUR |
| 2024-12-10 |
0.6111 EUR |
94,877.1217 OSMO |
0.6215 EUR |
0.5514 EUR |
0.6393 EUR |
0.5977 EUR |
| 2024-12-09 |
0.6589 EUR |
222,171.0170 OSMO |
0.7282 EUR |
0.5885 EUR |
0.7282 EUR |
0.6267 EUR |
| 2024-12-08 |
0.7266 EUR |
96,401.2707 OSMO |
0.7490 EUR |
0.7143 EUR |
0.7500 EUR |
0.7258 EUR |
| 2024-12-07 |
0.7657 EUR |
225,925.9241 OSMO |
0.7932 EUR |
0.7442 EUR |
0.7976 EUR |
0.7467 EUR |
| 2024-12-06 |
0.7659 EUR |
812,735.2616 OSMO |
0.6629 EUR |
0.6615 EUR |
0.8066 EUR |
0.8062 EUR |
| 2024-12-05 |
0.6768 EUR |
62,478.9140 OSMO |
0.6627 EUR |
0.6381 EUR |
0.7004 EUR |
0.6856 EUR |
| 2024-12-04 |
0.6563 EUR |
160,162.9635 OSMO |
0.6280 EUR |
0.6251 EUR |
0.6851 EUR |
0.6784 EUR |
| 2024-12-03 |
0.6057 EUR |
107,116.1149 OSMO |
0.5859 EUR |
0.5754 EUR |
0.6241 EUR |
0.6165 EUR |
| 2024-12-02 |
0.5593 EUR |
35,639.8233 OSMO |
0.5891 EUR |
0.5357 EUR |
0.5945 EUR |
0.5714 EUR |
| 2024-12-01 |
0.5820 EUR |
28,137.6851 OSMO |
0.5863 EUR |
0.5668 EUR |
0.5910 EUR |
0.5778 EUR |
| 2024-11-30 |
0.5691 EUR |
34,581.7413 OSMO |
0.5667 EUR |
0.5560 EUR |
0.5930 EUR |
0.5888 EUR |
| 2024-11-29 |
0.5453 EUR |
43,875.8086 OSMO |
0.5493 EUR |
0.5362 EUR |
0.5585 EUR |
0.5539 EUR |
| 2024-11-28 |
0.5416 EUR |
40,211.2105 OSMO |
0.5566 EUR |
0.5299 EUR |
0.5587 EUR |
0.5568 EUR |
| 2024-11-27 |
0.5457 EUR |
128,384.2000 OSMO |
0.5318 EUR |
0.5280 EUR |
0.5571 EUR |
0.5495 EUR |
| 2024-11-26 |
0.5509 EUR |
71,188.6696 OSMO |
0.5733 EUR |
0.5236 EUR |
0.5733 EUR |
0.5289 EUR |
| 2024-11-25 |
0.6010 EUR |
39,889.3435 OSMO |
0.6112 EUR |
0.5806 EUR |
0.6198 EUR |
0.5833 EUR |
| 2024-11-24 |
0.6073 EUR |
36,317.5705 OSMO |
0.6083 EUR |
0.5746 EUR |
0.6552 EUR |
0.6015 EUR |
| 2024-11-23 |
0.5744 EUR |
58,966.2297 OSMO |
0.5340 EUR |
0.5340 EUR |
0.6014 EUR |
0.5859 EUR |
| 2024-11-22 |
0.5228 EUR |
24,670.8001 OSMO |
0.5207 EUR |
0.5158 EUR |
0.5342 EUR |
0.5287 EUR |
| 2024-11-21 |
0.5065 EUR |
61,205.5919 OSMO |
0.5030 EUR |
0.4790 EUR |
0.5233 EUR |
0.5169 EUR |
| 2024-11-20 |
0.5356 EUR |
54,401.1224 OSMO |
0.5350 EUR |
0.5010 EUR |
0.5522 EUR |
0.5039 EUR |
| 2024-11-19 |
0.5399 EUR |
44,818.4216 OSMO |
0.5225 EUR |
0.5162 EUR |
0.5549 EUR |
0.5211 EUR |
| 2024-11-18 |
0.5161 EUR |
30,020.3783 OSMO |
0.4841 EUR |
0.4841 EUR |
0.5295 EUR |
0.5150 EUR |
| 2024-11-17 |
0.4832 EUR |
117,804.4279 OSMO |
0.4829 EUR |
0.4705 EUR |
0.5008 EUR |
0.4826 EUR |
| 2024-11-16 |
0.4753 EUR |
89,891.4276 OSMO |
0.4412 EUR |
0.4410 EUR |
0.4857 EUR |
0.4850 EUR |
| 2024-11-15 |
0.4319 EUR |
23,802.6493 OSMO |
0.4233 EUR |
0.4205 EUR |
0.4430 EUR |
0.4430 EUR |
| 2024-11-14 |
0.4401 EUR |
113,233.6217 OSMO |
0.4446 EUR |
0.4211 EUR |
0.4518 EUR |
0.4211 EUR |