Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.3643 EUR |
1,866.7140 OSMO |
0.3671 EUR |
0.3632 EUR |
0.3671 EUR |
0.3632 EUR |
| 2024-08-13 |
0.3570 EUR |
4,841.9334 OSMO |
0.3554 EUR |
0.3554 EUR |
0.3692 EUR |
0.3692 EUR |
| 2024-08-12 |
0.3548 EUR |
528.0475 OSMO |
0.3420 EUR |
0.3420 EUR |
0.3556 EUR |
0.3556 EUR |
| 2024-08-11 |
0.3721 EUR |
1,413.7253 OSMO |
0.3785 EUR |
0.3588 EUR |
0.3798 EUR |
0.3659 EUR |
| 2024-08-10 |
0.3681 EUR |
5,832.3305 OSMO |
0.3678 EUR |
0.3591 EUR |
0.3768 EUR |
0.3768 EUR |
| 2024-08-09 |
0.3673 EUR |
6,003.2256 OSMO |
0.3683 EUR |
0.3521 EUR |
0.3683 EUR |
0.3676 EUR |
| 2024-08-08 |
0.3544 EUR |
3,602.2826 OSMO |
0.3400 EUR |
0.3400 EUR |
0.3563 EUR |
0.3563 EUR |
| 2024-08-07 |
0.3464 EUR |
12,869.5200 OSMO |
0.3479 EUR |
0.3300 EUR |
0.4325 EUR |
0.3300 EUR |
| 2024-08-06 |
0.3357 EUR |
13,473.6186 OSMO |
0.3358 EUR |
0.3200 EUR |
0.3900 EUR |
0.3207 EUR |
| 2024-08-05 |
0.2998 EUR |
12,436.1818 OSMO |
0.3100 EUR |
0.2800 EUR |
0.3232 EUR |
0.3200 EUR |
| 2024-08-04 |
0.3571 EUR |
2,318.4619 OSMO |
0.3672 EUR |
0.3412 EUR |
0.3686 EUR |
0.3500 EUR |
| 2024-08-03 |
0.3771 EUR |
7,876.1549 OSMO |
0.3735 EUR |
0.3575 EUR |
0.3884 EUR |
0.3575 EUR |
| 2024-08-02 |
0.3846 EUR |
7,899.2175 OSMO |
0.4177 EUR |
0.3747 EUR |
0.4178 EUR |
0.3747 EUR |
| 2024-08-01 |
0.4181 EUR |
6,900.0980 OSMO |
0.4111 EUR |
0.3999 EUR |
0.4463 EUR |
0.4150 EUR |
| 2024-07-31 |
0.4265 EUR |
3,841.7620 OSMO |
0.4269 EUR |
0.4026 EUR |
0.4450 EUR |
0.4198 EUR |
| 2024-07-30 |
0.4303 EUR |
9,796.5821 OSMO |
0.4522 EUR |
0.4269 EUR |
0.4522 EUR |
0.4269 EUR |
| 2024-07-29 |
0.4749 EUR |
6,163.0838 OSMO |
0.4758 EUR |
0.4670 EUR |
0.4762 EUR |
0.4670 EUR |
| 2024-07-28 |
0.0000 EUR |
0.0000 OSMO |
0.4429 EUR |
0.4429 EUR |
0.4429 EUR |
0.4429 EUR |
| 2024-07-27 |
0.4595 EUR |
29.3361 OSMO |
0.4585 EUR |
0.4585 EUR |
0.4657 EUR |
0.4655 EUR |
| 2024-07-26 |
0.4533 EUR |
156.6447 OSMO |
0.4587 EUR |
0.4375 EUR |
0.4592 EUR |
0.4375 EUR |