Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.3296 EUR |
2,227.3834 OSMO |
0.3266 EUR |
0.3266 EUR |
0.3314 EUR |
0.3314 EUR |
| 2024-08-16 |
0.3252 EUR |
4,495.0662 OSMO |
0.3294 EUR |
0.3185 EUR |
0.3326 EUR |
0.3268 EUR |
| 2024-08-15 |
0.3397 EUR |
3,878.8434 OSMO |
0.3521 EUR |
0.3283 EUR |
0.3521 EUR |
0.3283 EUR |
| 2024-08-14 |
0.3563 EUR |
8,580.3403 OSMO |
0.3590 EUR |
0.3492 EUR |
0.3634 EUR |
0.3497 EUR |
| 2024-08-13 |
0.3532 EUR |
10,126.3954 OSMO |
0.3562 EUR |
0.3501 EUR |
0.3602 EUR |
0.3602 EUR |
| 2024-08-12 |
0.3577 EUR |
7,059.6701 OSMO |
0.3470 EUR |
0.3470 EUR |
0.3630 EUR |
0.3596 EUR |
| 2024-08-11 |
0.3585 EUR |
6,761.1609 OSMO |
0.3711 EUR |
0.3489 EUR |
0.3723 EUR |
0.3489 EUR |
| 2024-08-10 |
0.3609 EUR |
16,637.0263 OSMO |
0.3569 EUR |
0.3541 EUR |
0.3699 EUR |
0.3699 EUR |
| 2024-08-09 |
0.3562 EUR |
10,931.5696 OSMO |
0.3594 EUR |
0.3525 EUR |
0.3594 EUR |
0.3593 EUR |
| 2024-08-08 |
0.3474 EUR |
139,810.5505 OSMO |
0.3400 EUR |
0.3337 EUR |
0.3591 EUR |
0.3591 EUR |
| 2024-08-07 |
0.3333 EUR |
17,863.7003 OSMO |
0.3307 EUR |
0.3208 EUR |
0.3401 EUR |
0.3223 EUR |
| 2024-08-06 |
0.3233 EUR |
30,128.2992 OSMO |
0.3135 EUR |
0.3135 EUR |
0.3332 EUR |
0.3324 EUR |
| 2024-08-05 |
0.3032 EUR |
80,266.0629 OSMO |
0.3392 EUR |
0.2804 EUR |
0.3392 EUR |
0.3063 EUR |
| 2024-08-04 |
0.3466 EUR |
75,677.4587 OSMO |
0.3592 EUR |
0.3315 EUR |
0.3593 EUR |
0.3400 EUR |
| 2024-08-03 |
0.3650 EUR |
13,502.7402 OSMO |
0.3647 EUR |
0.3476 EUR |
0.3763 EUR |
0.3495 EUR |
| 2024-08-02 |
0.3953 EUR |
8,235.3727 OSMO |
0.4074 EUR |
0.3712 EUR |
0.4074 EUR |
0.3712 EUR |
| 2024-08-01 |
0.4050 EUR |
20,218.8893 OSMO |
0.4128 EUR |
0.3903 EUR |
0.4151 EUR |
0.3977 EUR |
| 2024-07-31 |
0.4228 EUR |
11,519.0818 OSMO |
0.4251 EUR |
0.4156 EUR |
0.4317 EUR |
0.4177 EUR |
| 2024-07-30 |
0.4333 EUR |
6,166.3519 OSMO |
0.4434 EUR |
0.4240 EUR |
0.4434 EUR |
0.4258 EUR |
| 2024-07-29 |
0.4515 EUR |
24,846.4280 OSMO |
0.4435 EUR |
0.4417 EUR |
0.4582 EUR |
0.4417 EUR |
| 2024-07-28 |
0.4426 EUR |
1,385.5992 OSMO |
0.4438 EUR |
0.4407 EUR |
0.4468 EUR |
0.4424 EUR |
| 2024-07-27 |
0.4479 EUR |
6,376.2473 OSMO |
0.4484 EUR |
0.4440 EUR |
0.4533 EUR |
0.4511 EUR |
| 2024-07-26 |
0.4468 EUR |
6,665.3302 OSMO |
0.4372 EUR |
0.4372 EUR |
0.4491 EUR |
0.4491 EUR |
| 2024-07-25 |
0.4320 EUR |
13,317.1122 OSMO |
0.4332 EUR |
0.4211 EUR |
0.4372 EUR |
0.4347 EUR |
| 2024-07-24 |
0.4615 EUR |
8,309.8071 OSMO |
0.4617 EUR |
0.4436 EUR |
0.4691 EUR |
0.4436 EUR |
| 2024-07-23 |
0.4707 EUR |
22,726.1792 OSMO |
0.4755 EUR |
0.4606 EUR |
0.4799 EUR |
0.4678 EUR |
| 2024-07-22 |
0.4904 EUR |
16,059.5778 OSMO |
0.4986 EUR |
0.4762 EUR |
0.5000 EUR |
0.4762 EUR |
| 2024-07-21 |
0.4941 EUR |
35,006.6981 OSMO |
0.5133 EUR |
0.4893 EUR |
0.5133 EUR |
0.4963 EUR |
| 2024-07-20 |
0.5081 EUR |
3,975.6033 OSMO |
0.5078 EUR |
0.5036 EUR |
0.5141 EUR |
0.5141 EUR |
| 2024-07-19 |
0.4905 EUR |
29,216.3160 OSMO |
0.4855 EUR |
0.4796 EUR |
0.5034 EUR |
0.5033 EUR |
| 2024-07-18 |
0.4922 EUR |
11,850.9402 OSMO |
0.4921 EUR |
0.4821 EUR |
0.4964 EUR |
0.4840 EUR |
| 2024-07-17 |
0.4976 EUR |
7,359.1264 OSMO |
0.5005 EUR |
0.4871 EUR |
0.5081 EUR |
0.4927 EUR |
| 2024-07-16 |
0.4873 EUR |
26,600.7090 OSMO |
0.4809 EUR |
0.4689 EUR |
0.4983 EUR |
0.4941 EUR |
| 2024-07-15 |
0.4637 EUR |
32,306.1677 OSMO |
0.4529 EUR |
0.4529 EUR |
0.4760 EUR |
0.4746 EUR |
| 2024-07-14 |
0.4464 EUR |
19,470.7797 OSMO |
0.4428 EUR |
0.4404 EUR |
0.4495 EUR |
0.4495 EUR |
| 2024-07-13 |
0.4420 EUR |
3,492.9402 OSMO |
0.4436 EUR |
0.4400 EUR |
0.4440 EUR |
0.4406 EUR |
| 2024-07-12 |
0.4307 EUR |
13,023.3392 OSMO |
0.4383 EUR |
0.4282 EUR |
0.4396 EUR |
0.4379 EUR |
| 2024-07-11 |
0.4498 EUR |
3,575.6943 OSMO |
0.4535 EUR |
0.4376 EUR |
0.4582 EUR |
0.4376 EUR |
| 2024-07-10 |
0.4616 EUR |
22,643.2087 OSMO |
0.4618 EUR |
0.4548 EUR |
0.4690 EUR |
0.4572 EUR |
| 2024-07-09 |
0.4700 EUR |
213,460.5141 OSMO |
0.4388 EUR |
0.4388 EUR |
0.5099 EUR |
0.4642 EUR |
| 2024-07-08 |
0.4433 EUR |
33,991.0648 OSMO |
0.4253 EUR |
0.4253 EUR |
0.4542 EUR |
0.4406 EUR |
| 2024-07-07 |
0.4380 EUR |
14,340.8221 OSMO |
0.4463 EUR |
0.4300 EUR |
0.4463 EUR |
0.4326 EUR |
| 2024-07-06 |
0.4225 EUR |
44,579.2436 OSMO |
0.4130 EUR |
0.4070 EUR |
0.4433 EUR |
0.4433 EUR |
| 2024-07-05 |
0.3952 EUR |
23,340.6282 OSMO |
0.4173 EUR |
0.3741 EUR |
0.4173 EUR |
0.4073 EUR |
| 2024-07-04 |
0.4405 EUR |
14,147.8675 OSMO |
0.4600 EUR |
0.4317 EUR |
0.4600 EUR |
0.4322 EUR |
| 2024-07-03 |
0.4701 EUR |
13,974.5375 OSMO |
0.5001 EUR |
0.4617 EUR |
0.5001 EUR |
0.4617 EUR |
| 2024-07-02 |
0.5064 EUR |
10,222.0907 OSMO |
0.5074 EUR |
0.4998 EUR |
0.5104 EUR |
0.5008 EUR |
| 2024-07-01 |
0.5044 EUR |
12,346.7782 OSMO |
0.5005 EUR |
0.5005 EUR |
0.5112 EUR |
0.5092 EUR |
| 2024-06-30 |
0.4945 EUR |
10,677.7189 OSMO |
0.4907 EUR |
0.4907 EUR |
0.4979 EUR |
0.4970 EUR |
| 2024-06-29 |
0.4949 EUR |
8,840.5845 OSMO |
0.4896 EUR |
0.4896 EUR |
0.4991 EUR |
0.4900 EUR |