Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-19 |
0.5090 EUR |
68,715.3702 OSMO |
0.4814 EUR |
0.4814 EUR |
0.5282 EUR |
0.5271 EUR |
| 2024-06-18 |
0.4838 EUR |
22,387.3081 OSMO |
0.5290 EUR |
0.4661 EUR |
0.5290 EUR |
0.4847 EUR |
| 2024-06-17 |
0.5356 EUR |
9,307.3434 OSMO |
0.5709 EUR |
0.5282 EUR |
0.5718 EUR |
0.5345 EUR |
| 2024-06-16 |
0.5634 EUR |
10,965.5243 OSMO |
0.5614 EUR |
0.5540 EUR |
0.5700 EUR |
0.5692 EUR |
| 2024-06-15 |
0.5629 EUR |
3,387.1516 OSMO |
0.5568 EUR |
0.5558 EUR |
0.5655 EUR |
0.5615 EUR |
| 2024-06-14 |
0.5596 EUR |
22,292.9886 OSMO |
0.5573 EUR |
0.5439 EUR |
0.5796 EUR |
0.5541 EUR |
| 2024-06-13 |
0.5738 EUR |
8,224.6140 OSMO |
0.5968 EUR |
0.5580 EUR |
0.5968 EUR |
0.5603 EUR |
| 2024-06-12 |
0.5975 EUR |
29,598.3812 OSMO |
0.5797 EUR |
0.5797 EUR |
0.6104 EUR |
0.5993 EUR |
| 2024-06-11 |
0.5991 EUR |
34,635.1068 OSMO |
0.6142 EUR |
0.5840 EUR |
0.6142 EUR |
0.5869 EUR |
| 2024-06-10 |
0.6222 EUR |
41,792.9778 OSMO |
0.6768 EUR |
0.6105 EUR |
0.6768 EUR |
0.6150 EUR |
| 2024-06-09 |
0.6760 EUR |
15,986.2166 OSMO |
0.6752 EUR |
0.6700 EUR |
0.6826 EUR |
0.6775 EUR |
| 2024-06-08 |
0.6962 EUR |
16,131.0302 OSMO |
0.6991 EUR |
0.6716 EUR |
0.7029 EUR |
0.6733 EUR |
| 2024-06-07 |
0.7266 EUR |
56,642.5260 OSMO |
0.7611 EUR |
0.6939 EUR |
0.7685 EUR |
0.7008 EUR |
| 2024-06-06 |
0.7777 EUR |
4,085.8231 OSMO |
0.7836 EUR |
0.7607 EUR |
0.7847 EUR |
0.7653 EUR |
| 2024-06-05 |
0.7715 EUR |
13,831.8016 OSMO |
0.7687 EUR |
0.7628 EUR |
0.7810 EUR |
0.7770 EUR |
| 2024-06-04 |
0.7604 EUR |
19,031.7944 OSMO |
0.7538 EUR |
0.7491 EUR |
0.7662 EUR |
0.7633 EUR |
| 2024-06-03 |
0.7621 EUR |
7,045.5427 OSMO |
0.7621 EUR |
0.7535 EUR |
0.7709 EUR |
0.7556 EUR |
| 2024-06-02 |
0.7626 EUR |
18,283.5463 OSMO |
0.7745 EUR |
0.7580 EUR |
0.7745 EUR |
0.7618 EUR |
| 2024-06-01 |
0.7700 EUR |
16,159.9103 OSMO |
0.7713 EUR |
0.7639 EUR |
0.7750 EUR |
0.7750 EUR |
| 2024-05-31 |
0.7819 EUR |
35,639.6272 OSMO |
0.7987 EUR |
0.7687 EUR |
0.7994 EUR |
0.7785 EUR |
| 2024-05-30 |
0.8231 EUR |
32,247.7819 OSMO |
0.8133 EUR |
0.7929 EUR |
0.8480 EUR |
0.8084 EUR |
| 2024-05-29 |
0.8240 EUR |
21,627.0005 OSMO |
0.8177 EUR |
0.8061 EUR |
0.8339 EUR |
0.8095 EUR |
| 2024-05-28 |
0.8012 EUR |
26,351.6213 OSMO |
0.7944 EUR |
0.7790 EUR |
0.8188 EUR |
0.8122 EUR |
| 2024-05-27 |
0.7850 EUR |
108,784.8878 OSMO |
0.7706 EUR |
0.7632 EUR |
0.8053 EUR |
0.8018 EUR |
| 2024-05-26 |
0.7708 EUR |
13,863.2799 OSMO |
0.7698 EUR |
0.7615 EUR |
0.7724 EUR |
0.7647 EUR |
| 2024-05-25 |
0.7665 EUR |
13,974.3256 OSMO |
0.7565 EUR |
0.7565 EUR |
0.7717 EUR |
0.7669 EUR |
| 2024-05-24 |
0.7606 EUR |
12,099.5730 OSMO |
0.7774 EUR |
0.7436 EUR |
0.7774 EUR |
0.7565 EUR |
| 2024-05-23 |
0.7894 EUR |
6,640.0386 OSMO |
0.8089 EUR |
0.7564 EUR |
0.8089 EUR |
0.7753 EUR |
| 2024-05-22 |
0.8129 EUR |
22,563.7939 OSMO |
0.8162 EUR |
0.7985 EUR |
0.8197 EUR |
0.8085 EUR |
| 2024-05-21 |
0.8249 EUR |
13,091.0080 OSMO |
0.8400 EUR |
0.8105 EUR |
0.8400 EUR |
0.8178 EUR |
| 2024-05-20 |
0.7799 EUR |
20,396.6835 OSMO |
0.7650 EUR |
0.7624 EUR |
0.8297 EUR |
0.8283 EUR |
| 2024-05-19 |
0.7760 EUR |
10,616.1222 OSMO |
0.7902 EUR |
0.7633 EUR |
0.7938 EUR |
0.7660 EUR |
| 2024-05-18 |
0.8018 EUR |
7,545.3764 OSMO |
0.8006 EUR |
0.7934 EUR |
0.8039 EUR |
0.7940 EUR |
| 2024-05-17 |
0.7975 EUR |
10,739.7236 OSMO |
0.7837 EUR |
0.7755 EUR |
0.8108 EUR |
0.8083 EUR |
| 2024-05-16 |
0.8343 EUR |
134,214.6089 OSMO |
0.7782 EUR |
0.7701 EUR |
0.9648 EUR |
0.7766 EUR |
| 2024-05-15 |
0.7543 EUR |
22,489.6688 OSMO |
0.7158 EUR |
0.7146 EUR |
0.7756 EUR |
0.7756 EUR |
| 2024-05-14 |
0.7317 EUR |
9,527.6209 OSMO |
0.7434 EUR |
0.7177 EUR |
0.7459 EUR |
0.7177 EUR |
| 2024-05-13 |
0.7522 EUR |
5,257.8972 OSMO |
0.7565 EUR |
0.7440 EUR |
0.7697 EUR |
0.7511 EUR |
| 2024-05-12 |
0.7690 EUR |
8,924.2933 OSMO |
0.7668 EUR |
0.7634 EUR |
0.7738 EUR |
0.7666 EUR |
| 2024-05-11 |
0.7742 EUR |
6,257.0440 OSMO |
0.7789 EUR |
0.7706 EUR |
0.7820 EUR |
0.7706 EUR |
| 2024-05-10 |
0.7955 EUR |
7,594.9549 OSMO |
0.8068 EUR |
0.7746 EUR |
0.8184 EUR |
0.7770 EUR |
| 2024-05-09 |
0.7943 EUR |
3,864.7902 OSMO |
0.7934 EUR |
0.7877 EUR |
0.8078 EUR |
0.7986 EUR |
| 2024-05-08 |
0.8123 EUR |
4,801.4903 OSMO |
0.8083 EUR |
0.7939 EUR |
0.8197 EUR |
0.7951 EUR |
| 2024-05-07 |
0.8374 EUR |
25,525.8826 OSMO |
0.8411 EUR |
0.8279 EUR |
0.8424 EUR |
0.8287 EUR |
| 2024-05-06 |
0.8512 EUR |
16,067.4854 OSMO |
0.8545 EUR |
0.8364 EUR |
0.8676 EUR |
0.8476 EUR |
| 2024-05-05 |
0.8349 EUR |
16,862.8424 OSMO |
0.8144 EUR |
0.8127 EUR |
0.8557 EUR |
0.8532 EUR |
| 2024-05-04 |
0.8188 EUR |
7,445.4851 OSMO |
0.8152 EUR |
0.8150 EUR |
0.8266 EUR |
0.8180 EUR |
| 2024-05-03 |
0.8056 EUR |
19,064.3139 OSMO |
0.7971 EUR |
0.7883 EUR |
0.8218 EUR |
0.8147 EUR |
| 2024-05-02 |
0.7988 EUR |
40,011.8622 OSMO |
0.7913 EUR |
0.7898 EUR |
0.8090 EUR |
0.7997 EUR |
| 2024-05-01 |
0.7842 EUR |
9,224.1801 OSMO |
0.7863 EUR |
0.7541 EUR |
0.8033 EUR |
0.7942 EUR |