Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.7507 EUR |
2,087.5780 OSMO |
0.7773 EUR |
0.7191 EUR |
0.7773 EUR |
0.7251 EUR |
| 2024-12-07 |
0.7728 EUR |
1,830.9571 OSMO |
0.8327 EUR |
0.7395 EUR |
0.8327 EUR |
0.7667 EUR |
| 2024-12-06 |
0.7695 EUR |
21,100.1134 OSMO |
0.7165 EUR |
0.7092 EUR |
0.8222 EUR |
0.7774 EUR |
| 2024-12-05 |
0.6674 EUR |
2,492.4926 OSMO |
0.6818 EUR |
0.6469 EUR |
0.7281 EUR |
0.7097 EUR |
| 2024-12-04 |
0.6774 EUR |
10,443.8830 OSMO |
0.6281 EUR |
0.6281 EUR |
0.7475 EUR |
0.6600 EUR |
| 2024-12-03 |
0.6191 EUR |
14,918.2183 OSMO |
0.6061 EUR |
0.5842 EUR |
0.6404 EUR |
0.5842 EUR |
| 2024-12-02 |
0.5685 EUR |
14,008.6390 OSMO |
0.5924 EUR |
0.5450 EUR |
0.6115 EUR |
0.5738 EUR |
| 2024-12-01 |
0.5838 EUR |
1,167.1041 OSMO |
0.5780 EUR |
0.5730 EUR |
0.5924 EUR |
0.5921 EUR |
| 2024-11-30 |
0.5724 EUR |
4,446.2431 OSMO |
0.5758 EUR |
0.5662 EUR |
0.5986 EUR |
0.5903 EUR |
| 2024-11-29 |
0.5351 EUR |
8,783.1273 OSMO |
0.5400 EUR |
0.4552 EUR |
0.5795 EUR |
0.5762 EUR |
| 2024-11-28 |
0.5555 EUR |
607.1347 OSMO |
0.5775 EUR |
0.5400 EUR |
0.5775 EUR |
0.5708 EUR |
| 2024-11-27 |
0.5589 EUR |
7,791.4348 OSMO |
0.5405 EUR |
0.5396 EUR |
0.5670 EUR |
0.5600 EUR |
| 2024-11-26 |
0.5482 EUR |
2,167.8725 OSMO |
0.5807 EUR |
0.5137 EUR |
0.5811 EUR |
0.5364 EUR |
| 2024-11-25 |
0.6282 EUR |
3,752.1013 OSMO |
0.5932 EUR |
0.5858 EUR |
0.6538 EUR |
0.5994 EUR |
| 2024-11-24 |
0.6378 EUR |
1,098.4661 OSMO |
0.6147 EUR |
0.6000 EUR |
0.6577 EUR |
0.6000 EUR |
| 2024-11-23 |
0.5597 EUR |
3,270.5728 OSMO |
0.5406 EUR |
0.5406 EUR |
0.6022 EUR |
0.5880 EUR |
| 2024-11-22 |
0.5113 EUR |
99.0656 OSMO |
0.5086 EUR |
0.5086 EUR |
0.5163 EUR |
0.5163 EUR |
| 2024-11-21 |
0.5291 EUR |
687.0625 OSMO |
0.5156 EUR |
0.5120 EUR |
0.5445 EUR |
0.5391 EUR |
| 2024-11-20 |
0.5339 EUR |
5,311.4041 OSMO |
0.5180 EUR |
0.5074 EUR |
0.5665 EUR |
0.5532 EUR |
| 2024-11-19 |
0.5391 EUR |
1,116.0343 OSMO |
0.5155 EUR |
0.5154 EUR |
0.5776 EUR |
0.5180 EUR |
| 2024-11-18 |
0.5215 EUR |
8,717.7308 OSMO |
0.5000 EUR |
0.4928 EUR |
0.5438 EUR |
0.5203 EUR |
| 2024-11-17 |
0.4974 EUR |
1,927.8190 OSMO |
0.5177 EUR |
0.4779 EUR |
0.5177 EUR |
0.4779 EUR |
| 2024-11-16 |
0.4793 EUR |
1,606.6030 OSMO |
0.4404 EUR |
0.4403 EUR |
0.5051 EUR |
0.4860 EUR |
| 2024-11-15 |
0.4247 EUR |
3,199.6113 OSMO |
0.4222 EUR |
0.4029 EUR |
0.4464 EUR |
0.4340 EUR |
| 2024-11-14 |
0.4466 EUR |
5,615.8808 OSMO |
0.4574 EUR |
0.4240 EUR |
0.4633 EUR |
0.4248 EUR |
| 2024-11-13 |
0.4475 EUR |
2,463.0950 OSMO |
0.4575 EUR |
0.4329 EUR |
0.4730 EUR |
0.4730 EUR |
| 2024-11-12 |
0.4591 EUR |
12,760.1365 OSMO |
0.4687 EUR |
0.4411 EUR |
0.4991 EUR |
0.4459 EUR |
| 2024-11-11 |
0.4755 EUR |
1,564.8992 OSMO |
0.4719 EUR |
0.4719 EUR |
0.4789 EUR |
0.4721 EUR |
| 2024-11-10 |
0.4716 EUR |
2,379.4946 OSMO |
0.4190 EUR |
0.4181 EUR |
0.4890 EUR |
0.4773 EUR |
| 2024-11-09 |
0.4260 EUR |
1,455.3419 OSMO |
0.4069 EUR |
0.4024 EUR |
0.4508 EUR |
0.4043 EUR |
| 2024-11-08 |
0.4083 EUR |
3,644.3576 OSMO |
0.4123 EUR |
0.4018 EUR |
0.4278 EUR |
0.4042 EUR |
| 2024-11-07 |
0.4235 EUR |
3,168.9024 OSMO |
0.4215 EUR |
0.4004 EUR |
0.4341 EUR |
0.4199 EUR |
| 2024-11-06 |
0.3831 EUR |
2,733.1553 OSMO |
0.4035 EUR |
0.3808 EUR |
0.4035 EUR |
0.4035 EUR |
| 2024-11-05 |
0.3672 EUR |
12,430.3093 OSMO |
0.3640 EUR |
0.3201 EUR |
0.3887 EUR |
0.3631 EUR |
| 2024-11-04 |
0.3629 EUR |
17,032.1270 OSMO |
0.3528 EUR |
0.3427 EUR |
0.3765 EUR |
0.3648 EUR |
| 2024-11-03 |
0.3619 EUR |
1,186.6666 OSMO |
0.3644 EUR |
0.3500 EUR |
0.3705 EUR |
0.3705 EUR |