Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |