Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.6052 EUR |
17,252.4663 OSMO |
0.6112 EUR |
0.5993 EUR |
0.6198 EUR |
0.6126 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 |
| 2024-11-13 |
0.4569 EUR |
10,087.3008 OSMO |
0.4400 EUR |
0.4250 EUR |
0.4597 EUR |
0.4542 EUR |
| 2024-11-12 |
0.4718 EUR |
148,046.7306 OSMO |
0.4792 EUR |
0.4429 EUR |
0.4971 EUR |
0.4577 EUR |
| 2024-11-11 |
0.4659 EUR |
22,808.3807 OSMO |
0.4518 EUR |
0.4476 EUR |
0.4775 EUR |
0.4775 EUR |
| 2024-11-10 |
0.4449 EUR |
83,921.3996 OSMO |
0.4232 EUR |
0.4217 EUR |
0.4644 EUR |
0.4644 EUR |
| 2024-11-09 |
0.4159 EUR |
17,521.6525 OSMO |
0.4135 EUR |
0.4105 EUR |
0.4250 EUR |
0.4250 EUR |
| 2024-11-08 |
0.4114 EUR |
17,117.0057 OSMO |
0.4108 EUR |
0.4038 EUR |
0.4178 EUR |
0.4137 EUR |
| 2024-11-07 |
0.4088 EUR |
21,007.6164 OSMO |
0.4074 EUR |
0.4010 EUR |
0.4172 EUR |
0.4077 EUR |
| 2024-11-06 |
0.3933 EUR |
27,241.1887 OSMO |
0.3765 EUR |
0.3752 EUR |
0.4017 EUR |
0.3995 EUR |
| 2024-11-05 |
0.3603 EUR |
1,582.4999 OSMO |
0.3532 EUR |
0.3532 EUR |
0.3671 EUR |
0.3612 EUR |
| 2024-11-04 |
0.3516 EUR |
29,855.4555 OSMO |
0.3624 EUR |
0.3440 EUR |
0.3624 EUR |
0.3463 EUR |
| 2024-11-03 |
0.3608 EUR |
34,180.4248 OSMO |
0.3662 EUR |
0.3493 EUR |
0.3676 EUR |
0.3611 EUR |
| 2024-11-02 |
0.3680 EUR |
12,472.2635 OSMO |
0.3733 EUR |
0.3639 EUR |
0.3738 EUR |
0.3650 EUR |
| 2024-11-01 |
0.3783 EUR |
2,858.8699 OSMO |
0.3787 EUR |
0.3700 EUR |
0.3849 EUR |
0.3700 EUR |
| 2024-10-31 |
0.3965 EUR |
27,050.2410 OSMO |
0.4001 EUR |
0.3778 EUR |
0.4033 EUR |
0.3815 EUR |
| 2024-10-30 |
0.4130 EUR |
2,527.4022 OSMO |
0.4179 EUR |
0.4031 EUR |
0.4179 EUR |
0.4047 EUR |
| 2024-10-29 |
0.4170 EUR |
14,680.6514 OSMO |
0.4137 EUR |
0.4111 EUR |
0.4250 EUR |
0.4186 EUR |
| 2024-10-28 |
0.4023 EUR |
15,245.9686 OSMO |
0.4107 EUR |
0.3898 EUR |
0.4107 EUR |
0.4079 EUR |
| 2024-10-27 |
0.4074 EUR |
2,712.2237 OSMO |
0.4066 EUR |
0.4032 EUR |
0.4122 EUR |
0.4070 EUR |
| 2024-10-26 |
0.4122 EUR |
11,023.3474 OSMO |
0.4211 EUR |
0.4069 EUR |
0.4252 EUR |
0.4069 EUR |
| 2024-10-25 |
0.4503 EUR |
7,792.3689 OSMO |
0.4691 EUR |
0.4406 EUR |
0.4691 EUR |
0.4415 EUR |
| 2024-10-24 |
0.4692 EUR |
6,036.7110 OSMO |
0.4709 EUR |
0.4643 EUR |
0.4771 EUR |
0.4666 EUR |
| 2024-10-23 |
0.4742 EUR |
37,293.2410 OSMO |
0.4830 EUR |
0.4647 EUR |
0.4848 EUR |
0.4726 EUR |
| 2024-10-22 |
0.4851 EUR |
8,147.1474 OSMO |
0.4936 EUR |
0.4810 EUR |
0.4936 EUR |
0.4852 EUR |
| 2024-10-21 |
0.5036 EUR |
87,794.8316 OSMO |
0.5090 EUR |
0.4944 EUR |
0.5192 EUR |
0.4998 EUR |
| 2024-10-20 |
0.4897 EUR |
3,200.1434 OSMO |
0.4876 EUR |
0.4835 EUR |
0.5013 EUR |
0.4991 EUR |
| 2024-10-19 |
0.4897 EUR |
3,503.2509 OSMO |
0.4954 EUR |
0.4849 EUR |
0.4996 EUR |
0.4897 EUR |
| 2024-10-18 |
0.4957 EUR |
11,252.9443 OSMO |
0.4988 EUR |
0.4915 EUR |
0.5031 EUR |
0.4916 EUR |
| 2024-10-17 |
0.4945 EUR |
5,202.9493 OSMO |
0.5038 EUR |
0.4909 EUR |
0.5038 EUR |
0.4909 EUR |
| 2024-10-16 |
0.5119 EUR |
10,033.4843 OSMO |
0.5114 EUR |
0.5053 EUR |
0.5165 EUR |
0.5118 EUR |
| 2024-10-15 |
0.5094 EUR |
15,759.5879 OSMO |
0.5129 EUR |
0.4980 EUR |
0.5206 EUR |
0.5014 EUR |
| 2024-10-14 |
0.5147 EUR |
5,474.7440 OSMO |
0.5022 EUR |
0.5022 EUR |
0.5203 EUR |
0.5179 EUR |
| 2024-10-13 |
0.4940 EUR |
5,047.5104 OSMO |
0.5023 EUR |
0.4861 EUR |
0.5067 EUR |
0.4889 EUR |
| 2024-10-12 |
0.5040 EUR |
17,206.6150 OSMO |
0.4836 EUR |
0.4836 EUR |
0.5130 EUR |
0.4986 EUR |
| 2024-10-11 |
0.4593 EUR |
8,769.0299 OSMO |
0.4555 EUR |
0.4518 EUR |
0.4868 EUR |
0.4832 EUR |
| 2024-10-10 |
0.4517 EUR |
9,656.7736 OSMO |
0.4600 EUR |
0.4425 EUR |
0.4635 EUR |
0.4497 EUR |
| 2024-10-09 |
0.4721 EUR |
14,209.5458 OSMO |
0.4717 EUR |
0.4601 EUR |
0.4748 EUR |
0.4601 EUR |
| 2024-10-08 |
0.4885 EUR |
3,940.1868 OSMO |
0.4872 EUR |
0.4733 EUR |
0.4882 EUR |
0.4762 EUR |
| 2024-10-07 |
0.5060 EUR |
20,251.6597 OSMO |
0.5032 EUR |
0.4963 EUR |
0.5157 EUR |
0.4971 EUR |