Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4755 EUR |
2,408.7399 OSMO |
0.5008 EUR |
0.4601 EUR |
0.5008 EUR |
0.4601 EUR |
| 2024-10-02 |
0.5116 EUR |
1,204.1947 OSMO |
0.4989 EUR |
0.4868 EUR |
0.5266 EUR |
0.4868 EUR |
| 2024-10-01 |
0.5333 EUR |
8,465.9506 OSMO |
0.5568 EUR |
0.5000 EUR |
0.5583 EUR |
0.5077 EUR |
| 2024-09-30 |
0.5699 EUR |
5,649.5450 OSMO |
0.5784 EUR |
0.5557 EUR |
0.5784 EUR |
0.5719 EUR |
| 2024-09-29 |
0.5590 EUR |
7,862.8891 OSMO |
0.5609 EUR |
0.5430 EUR |
0.5937 EUR |
0.5805 EUR |
| 2024-09-28 |
0.5877 EUR |
6,507.3260 OSMO |
0.5664 EUR |
0.5664 EUR |
0.5939 EUR |
0.5911 EUR |
| 2024-09-27 |
0.6095 EUR |
8,141.1921 OSMO |
0.5695 EUR |
0.5695 EUR |
0.6315 EUR |
0.6067 EUR |
| 2024-09-26 |
0.5918 EUR |
7,769.5526 OSMO |
0.5497 EUR |
0.5497 EUR |
0.6238 EUR |
0.5865 EUR |
| 2024-09-25 |
0.5361 EUR |
1,649.6548 OSMO |
0.5320 EUR |
0.5220 EUR |
0.5492 EUR |
0.5426 EUR |
| 2024-09-24 |
0.4976 EUR |
6,208.7428 OSMO |
0.5006 EUR |
0.4950 EUR |
0.5200 EUR |
0.5052 EUR |
| 2024-09-23 |
0.4920 EUR |
962.2015 OSMO |
0.4929 EUR |
0.4908 EUR |
0.5123 EUR |
0.4908 EUR |
| 2024-09-22 |
0.4896 EUR |
597.6730 OSMO |
0.4946 EUR |
0.4887 EUR |
0.4946 EUR |
0.4887 EUR |
| 2024-09-21 |
0.4933 EUR |
152.5350 OSMO |
0.5084 EUR |
0.4680 EUR |
0.5085 EUR |
0.4680 EUR |
| 2024-09-20 |
0.4903 EUR |
2,965.4261 OSMO |
0.4771 EUR |
0.4771 EUR |
0.4995 EUR |
0.4885 EUR |
| 2024-09-19 |
0.4712 EUR |
5,200.8000 OSMO |
0.4500 EUR |
0.4496 EUR |
0.4840 EUR |
0.4525 EUR |
| 2024-09-18 |
0.4257 EUR |
1,915.2913 OSMO |
0.4389 EUR |
0.4017 EUR |
0.4389 EUR |
0.4372 EUR |
| 2024-09-17 |
0.4269 EUR |
4,787.2267 OSMO |
0.4115 EUR |
0.3977 EUR |
0.4440 EUR |
0.4331 EUR |
| 2024-09-16 |
0.3992 EUR |
3,378.5286 OSMO |
0.4000 EUR |
0.3731 EUR |
0.4047 EUR |
0.3731 EUR |
| 2024-09-15 |
0.4116 EUR |
950.5821 OSMO |
0.4010 EUR |
0.3986 EUR |
0.4254 EUR |
0.4100 EUR |
| 2024-09-14 |
0.3801 EUR |
3,272.4873 OSMO |
0.3797 EUR |
0.3703 EUR |
0.3972 EUR |
0.3814 EUR |
| 2024-09-13 |
0.3846 EUR |
4,635.6783 OSMO |
0.3813 EUR |
0.3648 EUR |
0.3965 EUR |
0.3780 EUR |
| 2024-09-12 |
0.3565 EUR |
56,283.9668 OSMO |
0.3568 EUR |
0.3528 EUR |
0.3948 EUR |
0.3777 EUR |
| 2024-09-11 |
0.3686 EUR |
5,411.1250 OSMO |
0.3682 EUR |
0.3646 EUR |
0.3788 EUR |
0.3740 EUR |
| 2024-09-10 |
0.3657 EUR |
1,346.1350 OSMO |
0.3640 EUR |
0.3640 EUR |
0.3752 EUR |
0.3752 EUR |
| 2024-09-09 |
0.3566 EUR |
3,831.5497 OSMO |
0.3508 EUR |
0.3508 EUR |
0.3615 EUR |
0.3615 EUR |
| 2024-09-08 |
0.3358 EUR |
241.9304 OSMO |
0.3278 EUR |
0.3278 EUR |
0.3422 EUR |
0.3422 EUR |
| 2024-09-07 |
0.3337 EUR |
2,362.2318 OSMO |
0.3347 EUR |
0.3232 EUR |
0.3470 EUR |
0.3232 EUR |
| 2024-09-06 |
0.3391 EUR |
139.5190 OSMO |
0.3502 EUR |
0.3354 EUR |
0.3502 EUR |
0.3354 EUR |
| 2024-09-05 |
0.3537 EUR |
264.7970 OSMO |
0.3537 EUR |
0.3537 EUR |
0.3537 EUR |
0.3537 EUR |
| 2024-09-04 |
0.3385 EUR |
2,178.5614 OSMO |
0.3339 EUR |
0.3339 EUR |
0.3445 EUR |
0.3385 EUR |
| 2024-09-03 |
0.3601 EUR |
4,389.6799 OSMO |
0.3683 EUR |
0.3500 EUR |
0.3702 EUR |
0.3500 EUR |
| 2024-09-02 |
0.3466 EUR |
2,878.5446 OSMO |
0.3504 EUR |
0.3445 EUR |
0.3562 EUR |
0.3562 EUR |
| 2024-09-01 |
0.3619 EUR |
3,410.8425 OSMO |
0.3543 EUR |
0.3504 EUR |
0.3749 EUR |
0.3504 EUR |
| 2024-08-31 |
0.3630 EUR |
9,930.4331 OSMO |
0.3794 EUR |
0.3600 EUR |
0.3794 EUR |
0.3600 EUR |
| 2024-08-30 |
0.3650 EUR |
1,556.0087 OSMO |
0.3821 EUR |
0.3501 EUR |
0.3836 EUR |
0.3501 EUR |
| 2024-08-29 |
0.3795 EUR |
1,333.4765 OSMO |
0.3577 EUR |
0.3577 EUR |
0.3810 EUR |
0.3800 EUR |
| 2024-08-28 |
0.3855 EUR |
404.3104 OSMO |
0.3825 EUR |
0.3801 EUR |
0.3959 EUR |
0.3801 EUR |
| 2024-08-27 |
0.3989 EUR |
789.6380 OSMO |
0.3915 EUR |
0.3915 EUR |
0.4082 EUR |
0.3998 EUR |
| 2024-08-26 |
0.4076 EUR |
1,430.2702 OSMO |
0.4062 EUR |
0.4055 EUR |
0.4185 EUR |
0.4094 EUR |
| 2024-08-25 |
0.4009 EUR |
698.7708 OSMO |
0.4036 EUR |
0.3915 EUR |
0.4036 EUR |
0.3915 EUR |
| 2024-08-24 |
0.4295 EUR |
2,677.9691 OSMO |
0.4289 EUR |
0.4289 EUR |
0.4322 EUR |
0.4322 EUR |
| 2024-08-23 |
0.3892 EUR |
5,897.0941 OSMO |
0.3862 EUR |
0.3674 EUR |
0.4019 EUR |
0.3892 EUR |
| 2024-08-22 |
0.3852 EUR |
608.2059 OSMO |
0.3851 EUR |
0.3851 EUR |
0.3861 EUR |
0.3861 EUR |
| 2024-08-21 |
0.3587 EUR |
2,351.1767 OSMO |
0.3705 EUR |
0.3562 EUR |
0.3770 EUR |
0.3770 EUR |
| 2024-08-20 |
0.3671 EUR |
1,396.0516 OSMO |
0.3644 EUR |
0.3447 EUR |
0.3702 EUR |
0.3677 EUR |
| 2024-08-19 |
0.3512 EUR |
1,024.9220 OSMO |
0.3350 EUR |
0.3350 EUR |
0.3574 EUR |
0.3574 EUR |
| 2024-08-18 |
0.3426 EUR |
1,073.0573 OSMO |
0.3437 EUR |
0.3400 EUR |
0.3504 EUR |
0.3410 EUR |
| 2024-08-17 |
0.3385 EUR |
3,175.0979 OSMO |
0.3328 EUR |
0.3300 EUR |
0.3416 EUR |
0.3416 EUR |
| 2024-08-16 |
0.3239 EUR |
8,796.3040 OSMO |
0.3391 EUR |
0.3200 EUR |
0.3391 EUR |
0.3200 EUR |
| 2024-08-15 |
0.3401 EUR |
287.3290 OSMO |
0.3322 EUR |
0.3301 EUR |
0.3513 EUR |
0.3301 EUR |