Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5091 EUR |
68.6090 OSMO |
0.5086 EUR |
0.5086 EUR |
0.5098 EUR |
0.5098 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 |
| 2024-11-02 |
0.3647 EUR |
1,929.1785 OSMO |
0.3647 EUR |
0.3647 EUR |
0.3654 EUR |
0.3653 EUR |
| 2024-11-01 |
0.3822 EUR |
748.6403 OSMO |
0.3800 EUR |
0.3710 EUR |
0.3927 EUR |
0.3710 EUR |
| 2024-10-31 |
0.3948 EUR |
3,059.8503 OSMO |
0.4041 EUR |
0.3800 EUR |
0.4041 EUR |
0.3800 EUR |
| 2024-10-30 |
0.4047 EUR |
3,878.6325 OSMO |
0.4279 EUR |
0.4023 EUR |
0.4279 EUR |
0.4023 EUR |
| 2024-10-29 |
0.4113 EUR |
10,255.3594 OSMO |
0.4063 EUR |
0.3967 EUR |
0.4417 EUR |
0.4240 EUR |
| 2024-10-28 |
0.4081 EUR |
4,340.5109 OSMO |
0.4277 EUR |
0.3859 EUR |
0.4305 EUR |
0.3874 EUR |
| 2024-10-27 |
0.4139 EUR |
6,067.3236 OSMO |
0.4075 EUR |
0.4059 EUR |
0.4255 EUR |
0.4243 EUR |
| 2024-10-26 |
0.4269 EUR |
3,093.4892 OSMO |
0.4379 EUR |
0.4171 EUR |
0.4379 EUR |
0.4172 EUR |
| 2024-10-25 |
0.4572 EUR |
6,754.2623 OSMO |
0.4599 EUR |
0.4393 EUR |
0.4747 EUR |
0.4630 EUR |
| 2024-10-24 |
0.4699 EUR |
5,613.9887 OSMO |
0.4700 EUR |
0.4650 EUR |
0.4794 EUR |
0.4794 EUR |
| 2024-10-23 |
0.4667 EUR |
17,831.0657 OSMO |
0.5007 EUR |
0.3400 EUR |
0.5009 EUR |
0.4841 EUR |
| 2024-10-22 |
0.4932 EUR |
857.6953 OSMO |
0.4920 EUR |
0.4863 EUR |
0.4949 EUR |
0.4949 EUR |
| 2024-10-21 |
0.5056 EUR |
9,084.8618 OSMO |
0.5249 EUR |
0.4873 EUR |
0.5269 EUR |
0.4998 EUR |
| 2024-10-20 |
0.5068 EUR |
36.5760 OSMO |
0.5068 EUR |
0.5068 EUR |
0.5068 EUR |
0.5068 EUR |
| 2024-10-19 |
0.5020 EUR |
3,409.4168 OSMO |
0.4798 EUR |
0.4797 EUR |
0.5144 EUR |
0.4815 EUR |
| 2024-10-18 |
0.4978 EUR |
1,813.8392 OSMO |
0.4980 EUR |
0.4950 EUR |
0.4994 EUR |
0.4950 EUR |
| 2024-10-17 |
0.4977 EUR |
3,577.7447 OSMO |
0.5296 EUR |
0.4704 EUR |
0.5296 EUR |
0.4963 EUR |
| 2024-10-16 |
0.4966 EUR |
3,146.8371 OSMO |
0.5214 EUR |
0.4926 EUR |
0.5303 EUR |
0.5300 EUR |
| 2024-10-15 |
0.5028 EUR |
6,380.5726 OSMO |
0.5309 EUR |
0.4391 EUR |
0.5309 EUR |
0.5251 EUR |
| 2024-10-14 |
0.5319 EUR |
11,674.5463 OSMO |
0.4925 EUR |
0.4925 EUR |
0.6069 EUR |
0.5260 EUR |
| 2024-10-13 |
0.5006 EUR |
1,052.9995 OSMO |
0.4987 EUR |
0.4944 EUR |
0.5203 EUR |
0.5071 EUR |
| 2024-10-12 |
0.4995 EUR |
2,630.5167 OSMO |
0.4700 EUR |
0.4700 EUR |
0.5236 EUR |
0.5214 EUR |
| 2024-10-11 |
0.4911 EUR |
707.4899 OSMO |
0.4864 EUR |
0.4864 EUR |
0.4931 EUR |
0.4931 EUR |
| 2024-10-10 |
0.4777 EUR |
677.7625 OSMO |
0.4479 EUR |
0.4479 EUR |
0.4799 EUR |
0.4774 EUR |
| 2024-10-09 |
0.4725 EUR |
4,142.0040 OSMO |
0.4878 EUR |
0.4465 EUR |
0.4881 EUR |
0.4805 EUR |
| 2024-10-08 |
0.4845 EUR |
2,454.0355 OSMO |
0.4813 EUR |
0.4810 EUR |
0.5025 EUR |
0.4904 EUR |
| 2024-10-07 |
0.5054 EUR |
2,717.4215 OSMO |
0.5282 EUR |
0.4931 EUR |
0.5288 EUR |
0.5048 EUR |
| 2024-10-06 |
0.0000 EUR |
0.0000 OSMO |
0.5198 EUR |
0.5198 EUR |
0.5198 EUR |
0.5198 EUR |
| 2024-10-05 |
0.0000 EUR |
0.0000 OSMO |
0.5283 EUR |
0.5283 EUR |
0.5283 EUR |
0.5283 EUR |
| 2024-10-04 |
0.4993 EUR |
4,774.2476 OSMO |
0.4837 EUR |
0.4837 EUR |
0.5352 EUR |
0.5283 EUR |