Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |