Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.4296 EUR |
12,482.6927 OSMO |
0.4503 EUR |
0.4253 EUR |
0.4523 EUR |
0.4461 EUR |
| 2024-07-24 |
0.4676 EUR |
1,897.8087 OSMO |
0.4846 EUR |
0.4560 EUR |
0.4866 EUR |
0.4560 EUR |
| 2024-07-23 |
0.4899 EUR |
1,777.2786 OSMO |
0.4891 EUR |
0.4891 EUR |
0.4900 EUR |
0.4900 EUR |
| 2024-07-22 |
0.4965 EUR |
178.1486 OSMO |
0.4734 EUR |
0.4734 EUR |
0.5092 EUR |
0.5092 EUR |
| 2024-07-21 |
0.5139 EUR |
8,414.9711 OSMO |
0.5100 EUR |
0.5100 EUR |
0.5297 EUR |
0.5116 EUR |
| 2024-07-20 |
0.5050 EUR |
429.0334 OSMO |
0.5138 EUR |
0.5050 EUR |
0.5138 EUR |
0.5050 EUR |
| 2024-07-19 |
0.4908 EUR |
11,482.7861 OSMO |
0.4865 EUR |
0.4734 EUR |
0.5141 EUR |
0.5141 EUR |
| 2024-07-18 |
0.4880 EUR |
1,024.5902 OSMO |
0.4880 EUR |
0.4880 EUR |
0.4880 EUR |
0.4880 EUR |
| 2024-07-17 |
0.5021 EUR |
106.3874 OSMO |
0.5140 EUR |
0.4923 EUR |
0.5140 EUR |
0.4923 EUR |
| 2024-07-16 |
0.5067 EUR |
31,197.9669 OSMO |
0.4823 EUR |
0.4708 EUR |
0.5141 EUR |
0.5141 EUR |
| 2024-07-15 |
0.4673 EUR |
321.4787 OSMO |
0.4585 EUR |
0.4585 EUR |
0.4755 EUR |
0.4686 EUR |
| 2024-07-14 |
0.4525 EUR |
1,828.5980 OSMO |
0.4660 EUR |
0.4405 EUR |
0.4664 EUR |
0.4659 EUR |
| 2024-07-13 |
0.4435 EUR |
2,862.0640 OSMO |
0.4406 EUR |
0.4400 EUR |
0.4620 EUR |
0.4609 EUR |
| 2024-07-12 |
0.4432 EUR |
1,157.8125 OSMO |
0.4506 EUR |
0.4400 EUR |
0.4557 EUR |
0.4400 EUR |
| 2024-07-11 |
0.4623 EUR |
500.0221 OSMO |
0.4561 EUR |
0.4495 EUR |
0.4645 EUR |
0.4602 EUR |
| 2024-07-10 |
0.4597 EUR |
280.0556 OSMO |
0.4631 EUR |
0.4567 EUR |
0.4782 EUR |
0.4567 EUR |
| 2024-07-09 |
0.4636 EUR |
75,469.1839 OSMO |
0.4631 EUR |
0.4257 EUR |
0.4990 EUR |
0.4800 EUR |
| 2024-07-08 |
0.4527 EUR |
3,127.8081 OSMO |
0.4743 EUR |
0.4450 EUR |
0.4833 EUR |
0.4799 EUR |
| 2024-07-07 |
0.0000 EUR |
0.0000 OSMO |
0.4277 EUR |
0.4277 EUR |
0.4277 EUR |
0.4277 EUR |
| 2024-07-06 |
0.4277 EUR |
45.0000 OSMO |
0.4277 EUR |
0.4277 EUR |
0.4277 EUR |
0.4277 EUR |
| 2024-07-05 |
0.4019 EUR |
6,304.2021 OSMO |
0.4101 EUR |
0.3792 EUR |
0.4700 EUR |
0.4249 EUR |
| 2024-07-04 |
0.4509 EUR |
274,784.2886 OSMO |
0.4510 EUR |
0.4189 EUR |
0.4510 EUR |
0.4189 EUR |
| 2024-07-03 |
0.5057 EUR |
1,565.0050 OSMO |
0.5006 EUR |
0.4750 EUR |
0.5254 EUR |
0.4750 EUR |
| 2024-07-02 |
0.5105 EUR |
712.2932 OSMO |
0.5111 EUR |
0.5006 EUR |
0.5115 EUR |
0.5006 EUR |
| 2024-07-01 |
0.4948 EUR |
2,955.5954 OSMO |
0.5140 EUR |
0.4880 EUR |
0.5188 EUR |
0.5134 EUR |
| 2024-06-30 |
0.4987 EUR |
699.9900 OSMO |
0.4950 EUR |
0.4950 EUR |
0.4990 EUR |
0.4990 EUR |
| 2024-06-29 |
0.4950 EUR |
50.0000 OSMO |
0.4950 EUR |
0.4950 EUR |
0.4950 EUR |
0.4950 EUR |
| 2024-06-28 |
0.5003 EUR |
102.0000 OSMO |
0.5004 EUR |
0.5003 EUR |
0.5004 EUR |
0.5003 EUR |
| 2024-06-27 |
0.5596 EUR |
2,188.0963 OSMO |
0.5000 EUR |
0.5000 EUR |
0.6100 EUR |
0.5000 EUR |
| 2024-06-26 |
0.5500 EUR |
67.9404 OSMO |
0.5500 EUR |
0.5500 EUR |
0.5500 EUR |
0.5500 EUR |