Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
0.4951 EUR |
14,591.0274 OSMO |
0.5009 EUR |
0.4913 EUR |
0.5029 EUR |
0.4982 EUR |
| 2024-10-05 |
0.5069 EUR |
9,073.7347 OSMO |
0.5078 EUR |
0.4943 EUR |
0.5125 EUR |
0.4959 EUR |
| 2024-10-04 |
0.4822 EUR |
10,505.6067 OSMO |
0.4665 EUR |
0.4665 EUR |
0.4993 EUR |
0.4981 EUR |
| 2024-10-03 |
0.4743 EUR |
19,755.7721 OSMO |
0.4876 EUR |
0.4646 EUR |
0.4955 EUR |
0.4697 EUR |
| 2024-10-02 |
0.4957 EUR |
30,456.0116 OSMO |
0.4940 EUR |
0.4777 EUR |
0.5119 EUR |
0.4862 EUR |
| 2024-10-01 |
0.5048 EUR |
102,047.3093 OSMO |
0.5409 EUR |
0.4875 EUR |
0.5532 EUR |
0.4937 EUR |
| 2024-09-30 |
0.5665 EUR |
6,229.0918 OSMO |
0.5857 EUR |
0.5512 EUR |
0.5857 EUR |
0.5585 EUR |
| 2024-09-29 |
0.5837 EUR |
16,831.1113 OSMO |
0.5751 EUR |
0.5644 EUR |
0.5921 EUR |
0.5873 EUR |
| 2024-09-28 |
0.5763 EUR |
17,943.8958 OSMO |
0.5900 EUR |
0.5677 EUR |
0.5927 EUR |
0.5682 EUR |
| 2024-09-27 |
0.6085 EUR |
55,928.2648 OSMO |
0.5863 EUR |
0.5854 EUR |
0.6161 EUR |
0.5961 EUR |
| 2024-09-26 |
0.5654 EUR |
59,347.0912 OSMO |
0.5282 EUR |
0.5282 EUR |
0.5923 EUR |
0.5912 EUR |
| 2024-09-25 |
0.5261 EUR |
20,147.0453 OSMO |
0.5252 EUR |
0.5167 EUR |
0.5413 EUR |
0.5341 EUR |
| 2024-09-24 |
0.5098 EUR |
12,657.8175 OSMO |
0.5059 EUR |
0.4967 EUR |
0.5268 EUR |
0.5268 EUR |
| 2024-09-23 |
0.4920 EUR |
24,656.8865 OSMO |
0.4690 EUR |
0.4690 EUR |
0.5084 EUR |
0.5068 EUR |
| 2024-09-22 |
0.4931 EUR |
92,150.1831 OSMO |
0.4910 EUR |
0.4653 EUR |
0.4965 EUR |
0.4712 EUR |
| 2024-09-21 |
0.4742 EUR |
2,285.1838 OSMO |
0.4797 EUR |
0.4660 EUR |
0.4880 EUR |
0.4865 EUR |
| 2024-09-20 |
0.4701 EUR |
34,404.6537 OSMO |
0.4618 EUR |
0.4618 EUR |
0.4822 EUR |
0.4677 EUR |
| 2024-09-19 |
0.4657 EUR |
45,835.7761 OSMO |
0.4445 EUR |
0.4445 EUR |
0.4740 EUR |
0.4598 EUR |
| 2024-09-18 |
0.4252 EUR |
47,074.2740 OSMO |
0.4291 EUR |
0.4059 EUR |
0.4378 EUR |
0.4245 EUR |
| 2024-09-17 |
0.4293 EUR |
163,732.6564 OSMO |
0.3906 EUR |
0.3906 EUR |
0.4420 EUR |
0.4230 EUR |
| 2024-09-16 |
0.3873 EUR |
30,396.2525 OSMO |
0.4016 EUR |
0.3759 EUR |
0.4016 EUR |
0.3813 EUR |
| 2024-09-15 |
0.4063 EUR |
165,314.6111 OSMO |
0.3872 EUR |
0.3872 EUR |
0.4181 EUR |
0.4046 EUR |
| 2024-09-14 |
0.3779 EUR |
2,748.4133 OSMO |
0.3764 EUR |
0.3732 EUR |
0.3821 EUR |
0.3794 EUR |
| 2024-09-13 |
0.3715 EUR |
11,607.1627 OSMO |
0.3672 EUR |
0.3620 EUR |
0.3773 EUR |
0.3773 EUR |
| 2024-09-12 |
0.3633 EUR |
8,124.7924 OSMO |
0.3603 EUR |
0.3573 EUR |
0.3657 EUR |
0.3638 EUR |
| 2024-09-11 |
0.3524 EUR |
1,368.2445 OSMO |
0.3568 EUR |
0.3500 EUR |
0.3594 EUR |
0.3594 EUR |
| 2024-09-10 |
0.3602 EUR |
4,290.2799 OSMO |
0.3559 EUR |
0.3559 EUR |
0.3635 EUR |
0.3615 EUR |
| 2024-09-09 |
0.3490 EUR |
3,269.0940 OSMO |
0.3392 EUR |
0.3392 EUR |
0.3589 EUR |
0.3589 EUR |
| 2024-09-08 |
0.3330 EUR |
6,028.4916 OSMO |
0.3309 EUR |
0.3309 EUR |
0.3381 EUR |
0.3373 EUR |
| 2024-09-07 |
0.3332 EUR |
1,485.2065 OSMO |
0.3347 EUR |
0.3293 EUR |
0.3359 EUR |
0.3293 EUR |
| 2024-09-06 |
0.3393 EUR |
7,619.8153 OSMO |
0.3375 EUR |
0.3294 EUR |
0.3476 EUR |
0.3294 EUR |
| 2024-09-05 |
0.3426 EUR |
1,409.2905 OSMO |
0.3464 EUR |
0.3378 EUR |
0.3485 EUR |
0.3404 EUR |
| 2024-09-04 |
0.3483 EUR |
13,148.8006 OSMO |
0.3403 EUR |
0.3352 EUR |
0.3511 EUR |
0.3480 EUR |
| 2024-09-03 |
0.3549 EUR |
8,750.5357 OSMO |
0.3641 EUR |
0.3452 EUR |
0.3652 EUR |
0.3452 EUR |
| 2024-09-02 |
0.3555 EUR |
9,591.3840 OSMO |
0.3419 EUR |
0.3408 EUR |
0.3603 EUR |
0.3592 EUR |
| 2024-09-01 |
0.3573 EUR |
232.2450 OSMO |
0.3585 EUR |
0.3515 EUR |
0.3585 EUR |
0.3515 EUR |
| 2024-08-31 |
0.3638 EUR |
2,236.5601 OSMO |
0.3699 EUR |
0.3572 EUR |
0.3699 EUR |
0.3572 EUR |
| 2024-08-30 |
0.3681 EUR |
1,821.7270 OSMO |
0.3694 EUR |
0.3554 EUR |
0.3699 EUR |
0.3649 EUR |
| 2024-08-29 |
0.3708 EUR |
8,689.4834 OSMO |
0.3668 EUR |
0.3631 EUR |
0.3800 EUR |
0.3631 EUR |
| 2024-08-28 |
0.3658 EUR |
2,419.5065 OSMO |
0.3680 EUR |
0.3583 EUR |
0.3804 EUR |
0.3662 EUR |
| 2024-08-27 |
0.3929 EUR |
10,258.8663 OSMO |
0.3964 EUR |
0.3764 EUR |
0.4013 EUR |
0.3764 EUR |
| 2024-08-26 |
0.3960 EUR |
8,933.3615 OSMO |
0.3975 EUR |
0.3910 EUR |
0.4024 EUR |
0.3923 EUR |
| 2024-08-25 |
0.4021 EUR |
37,225.4916 OSMO |
0.4154 EUR |
0.3950 EUR |
0.4158 EUR |
0.4043 EUR |
| 2024-08-24 |
0.4128 EUR |
42,763.3821 OSMO |
0.4000 EUR |
0.3979 EUR |
0.4209 EUR |
0.4088 EUR |
| 2024-08-23 |
0.3847 EUR |
23,049.8607 OSMO |
0.3701 EUR |
0.3701 EUR |
0.4000 EUR |
0.4000 EUR |
| 2024-08-22 |
0.3680 EUR |
5,510.4896 OSMO |
0.3637 EUR |
0.3637 EUR |
0.3751 EUR |
0.3680 EUR |
| 2024-08-21 |
0.3611 EUR |
9,496.7158 OSMO |
0.3598 EUR |
0.3502 EUR |
0.3652 EUR |
0.3652 EUR |
| 2024-08-20 |
0.3513 EUR |
16,533.7869 OSMO |
0.3470 EUR |
0.3452 EUR |
0.3580 EUR |
0.3535 EUR |
| 2024-08-19 |
0.3595 EUR |
407,692.9877 OSMO |
0.3353 EUR |
0.3327 EUR |
0.4076 EUR |
0.3429 EUR |
| 2024-08-18 |
0.3347 EUR |
4,971.2025 OSMO |
0.3304 EUR |
0.3304 EUR |
0.3415 EUR |
0.3397 EUR |