Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3731 EUR |
9,812.9502 OSMO |
0.3824 EUR |
0.3539 EUR |
0.4056 EUR |
0.3817 EUR |
| 2025-01-26 |
0.3977 EUR |
16,000.0393 OSMO |
0.4026 EUR |
0.3959 EUR |
0.4026 EUR |
0.4000 EUR |
| 2025-01-25 |
0.3965 EUR |
336.7912 OSMO |
0.3890 EUR |
0.3890 EUR |
0.4130 EUR |
0.4101 EUR |
| 2025-01-24 |
0.3957 EUR |
3,834.1832 OSMO |
0.3922 EUR |
0.3922 EUR |
0.4281 EUR |
0.4265 EUR |
| 2025-01-23 |
0.4109 EUR |
4,973.9098 OSMO |
0.3961 EUR |
0.3961 EUR |
0.4194 EUR |
0.4194 EUR |
| 2025-01-22 |
0.4086 EUR |
2,210.8491 OSMO |
0.4300 EUR |
0.3997 EUR |
0.4578 EUR |
0.4328 EUR |
| 2025-01-21 |
0.3989 EUR |
4,918.9393 OSMO |
0.3890 EUR |
0.3888 EUR |
0.4210 EUR |
0.4210 EUR |
| 2025-01-20 |
0.4136 EUR |
13,922.4717 OSMO |
0.3950 EUR |
0.3900 EUR |
0.4386 EUR |
0.4036 EUR |
| 2025-01-19 |
0.4238 EUR |
25,818.4384 OSMO |
0.4400 EUR |
0.4000 EUR |
0.4588 EUR |
0.4000 EUR |
| 2025-01-18 |
0.4635 EUR |
6,679.2086 OSMO |
0.4898 EUR |
0.4313 EUR |
0.4898 EUR |
0.4607 EUR |
| 2025-01-17 |
0.4771 EUR |
4,913.4147 OSMO |
0.4747 EUR |
0.4747 EUR |
0.4897 EUR |
0.4783 EUR |
| 2025-01-16 |
0.4652 EUR |
180.1854 OSMO |
0.4749 EUR |
0.4497 EUR |
0.4749 EUR |
0.4672 EUR |
| 2025-01-15 |
0.4372 EUR |
7,557.5143 OSMO |
0.4431 EUR |
0.4176 EUR |
0.4660 EUR |
0.4644 EUR |
| 2025-01-14 |
0.4318 EUR |
1,038.8572 OSMO |
0.4313 EUR |
0.4276 EUR |
0.4375 EUR |
0.4375 EUR |
| 2025-01-13 |
0.4278 EUR |
22,588.0388 OSMO |
0.4463 EUR |
0.3982 EUR |
0.4464 EUR |
0.4309 EUR |
| 2025-01-12 |
0.4428 EUR |
11,686.0518 OSMO |
0.4425 EUR |
0.4401 EUR |
0.4563 EUR |
0.4464 EUR |
| 2025-01-11 |
0.4422 EUR |
1,009.6538 OSMO |
0.4500 EUR |
0.4406 EUR |
0.4664 EUR |
0.4406 EUR |
| 2025-01-10 |
0.4509 EUR |
3,366.2240 OSMO |
0.4537 EUR |
0.4410 EUR |
0.4712 EUR |
0.4530 EUR |
| 2025-01-09 |
0.4601 EUR |
5,034.9480 OSMO |
0.4696 EUR |
0.4392 EUR |
0.4749 EUR |
0.4392 EUR |
| 2025-01-08 |
0.4910 EUR |
3,611.5150 OSMO |
0.4934 EUR |
0.4589 EUR |
0.5158 EUR |
0.4600 EUR |
| 2025-01-07 |
0.5352 EUR |
8,210.3310 OSMO |
0.5565 EUR |
0.4950 EUR |
0.5650 EUR |
0.4950 EUR |
| 2025-01-06 |
0.5846 EUR |
23,351.0596 OSMO |
0.5181 EUR |
0.5181 EUR |
0.6132 EUR |
0.5663 EUR |
| 2025-01-05 |
0.4659 EUR |
475.7680 OSMO |
0.4652 EUR |
0.4652 EUR |
0.4725 EUR |
0.4725 EUR |
| 2025-01-04 |
0.4625 EUR |
3,188.7900 OSMO |
0.4891 EUR |
0.4569 EUR |
0.4891 EUR |
0.4697 EUR |
| 2025-01-03 |
0.4490 EUR |
3,831.3604 OSMO |
0.4380 EUR |
0.4350 EUR |
0.4607 EUR |
0.4607 EUR |
| 2025-01-02 |
0.4375 EUR |
5,255.5377 OSMO |
0.4389 EUR |
0.4334 EUR |
0.4544 EUR |
0.4368 EUR |
| 2025-01-01 |
0.4172 EUR |
1,947.2507 OSMO |
0.4169 EUR |
0.4100 EUR |
0.4244 EUR |
0.4222 EUR |
| 2024-12-31 |
0.4269 EUR |
2,774.2079 OSMO |
0.4375 EUR |
0.4140 EUR |
0.4413 EUR |
0.4179 EUR |
| 2024-12-30 |
0.4405 EUR |
1,462.3823 OSMO |
0.4229 EUR |
0.4200 EUR |
0.4513 EUR |
0.4320 EUR |
| 2024-12-29 |
0.4423 EUR |
464.1349 OSMO |
0.4500 EUR |
0.4300 EUR |
0.4507 EUR |
0.4300 EUR |
| 2024-12-28 |
0.4453 EUR |
2,962.5492 OSMO |
0.4268 EUR |
0.4162 EUR |
0.4668 EUR |
0.4623 EUR |
| 2024-12-27 |
0.4378 EUR |
5,370.9398 OSMO |
0.4634 EUR |
0.4193 EUR |
0.4679 EUR |
0.4479 EUR |
| 2024-12-26 |
0.4310 EUR |
8,104.9050 OSMO |
0.4438 EUR |
0.4108 EUR |
0.4568 EUR |
0.4483 EUR |
| 2024-12-25 |
0.4503 EUR |
2,791.4515 OSMO |
0.4468 EUR |
0.4375 EUR |
0.4684 EUR |
0.4514 EUR |
| 2024-12-24 |
0.4416 EUR |
6,319.8097 OSMO |
0.4362 EUR |
0.4340 EUR |
0.4614 EUR |
0.4367 EUR |
| 2024-12-23 |
0.4237 EUR |
28,243.9553 OSMO |
0.4248 EUR |
0.4098 EUR |
0.4270 EUR |
0.4251 EUR |
| 2024-12-22 |
0.4318 EUR |
6,441.0450 OSMO |
0.4263 EUR |
0.4134 EUR |
0.4460 EUR |
0.4247 EUR |
| 2024-12-21 |
0.4496 EUR |
503.5723 OSMO |
0.4516 EUR |
0.4318 EUR |
0.4829 EUR |
0.4318 EUR |
| 2024-12-20 |
0.4458 EUR |
22,574.8445 OSMO |
0.4491 EUR |
0.4000 EUR |
0.4712 EUR |
0.4407 EUR |
| 2024-12-19 |
0.4657 EUR |
12,487.7228 OSMO |
0.4608 EUR |
0.4351 EUR |
0.5014 EUR |
0.4424 EUR |
| 2024-12-18 |
0.5239 EUR |
25,649.7481 OSMO |
0.5376 EUR |
0.4835 EUR |
0.5578 EUR |
0.4843 EUR |
| 2024-12-17 |
0.5452 EUR |
9,621.4318 OSMO |
0.5407 EUR |
0.5289 EUR |
0.5590 EUR |
0.5289 EUR |
| 2024-12-16 |
0.5704 EUR |
10,388.3459 OSMO |
0.5750 EUR |
0.5472 EUR |
0.5872 EUR |
0.5787 EUR |
| 2024-12-15 |
0.5952 EUR |
3,243.0196 OSMO |
0.5900 EUR |
0.5750 EUR |
0.6246 EUR |
0.5750 EUR |
| 2024-12-14 |
0.5924 EUR |
4,376.1207 OSMO |
0.6382 EUR |
0.5630 EUR |
0.6382 EUR |
0.5695 EUR |
| 2024-12-13 |
0.6261 EUR |
703.8110 OSMO |
0.6381 EUR |
0.6015 EUR |
0.6381 EUR |
0.6339 EUR |
| 2024-12-12 |
0.6562 EUR |
4,962.8191 OSMO |
0.6632 EUR |
0.6083 EUR |
0.6749 EUR |
0.6219 EUR |
| 2024-12-11 |
0.6531 EUR |
4,574.7686 OSMO |
0.6212 EUR |
0.6173 EUR |
0.6719 EUR |
0.6450 EUR |
| 2024-12-10 |
0.6072 EUR |
6,321.4864 OSMO |
0.6100 EUR |
0.5483 EUR |
0.6553 EUR |
0.6150 EUR |
| 2024-12-09 |
0.6939 EUR |
24,781.5362 OSMO |
0.7540 EUR |
0.5814 EUR |
0.7598 EUR |
0.6307 EUR |