Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
210.8925 KRW |
154,025.1424 OSMO |
214.0000 KRW |
205.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2025-06-22 |
211.8757 KRW |
27,690.0844 OSMO |
214.0000 KRW |
209.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2025-06-21 |
231.0055 KRW |
32,704.6511 OSMO |
235.0000 KRW |
228.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2025-06-20 |
235.3204 KRW |
35,936.1789 OSMO |
240.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-06-19 |
235.5155 KRW |
29,622.9743 OSMO |
235.0000 KRW |
234.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-18 |
234.8125 KRW |
2,085.1813 OSMO |
236.0000 KRW |
234.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-17 |
237.9621 KRW |
13,585.0964 OSMO |
239.0000 KRW |
234.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2025-06-16 |
248.9345 KRW |
1,490.9477 OSMO |
250.0000 KRW |
248.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-06-15 |
242.9276 KRW |
8,622.4514 OSMO |
246.0000 KRW |
240.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-06-14 |
246.2701 KRW |
687,219.7683 OSMO |
248.0000 KRW |
239.0000 KRW |
264.0000 KRW |
242.0000 KRW |
| 2025-06-13 |
245.5168 KRW |
23,175.4771 OSMO |
243.0000 KRW |
241.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-06-12 |
260.2795 KRW |
134,471.0896 OSMO |
262.0000 KRW |
258.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2025-06-11 |
280.0934 KRW |
75,308.1835 OSMO |
279.0000 KRW |
274.0000 KRW |
284.0000 KRW |
274.0000 KRW |
| 2025-06-10 |
282.5375 KRW |
379,285.5918 OSMO |
275.0000 KRW |
275.0000 KRW |
288.0000 KRW |
285.0000 KRW |
| 2025-06-09 |
278.5456 KRW |
29,295.2732 OSMO |
275.0000 KRW |
275.0000 KRW |
281.0000 KRW |
281.0000 KRW |
| 2025-06-08 |
271.4323 KRW |
17,421.5368 OSMO |
275.0000 KRW |
268.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2025-06-07 |
277.1895 KRW |
26,249.8859 OSMO |
278.0000 KRW |
275.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2025-06-06 |
274.7741 KRW |
18,740.6062 OSMO |
280.0000 KRW |
271.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2025-06-05 |
274.9651 KRW |
91,512.9400 OSMO |
286.0000 KRW |
269.0000 KRW |
286.0000 KRW |
273.0000 KRW |
| 2025-06-04 |
288.9913 KRW |
8,311.9588 OSMO |
296.0000 KRW |
286.0000 KRW |
296.0000 KRW |
289.0000 KRW |
| 2025-06-03 |
301.6314 KRW |
21,075.7828 OSMO |
306.0000 KRW |
298.0000 KRW |
307.0000 KRW |
298.0000 KRW |
| 2025-06-02 |
303.3689 KRW |
27,905.0175 OSMO |
300.0000 KRW |
298.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-06-01 |
303.6086 KRW |
12,423.7558 OSMO |
306.0000 KRW |
301.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-05-31 |
297.9529 KRW |
11,564.0355 OSMO |
298.0000 KRW |
296.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2025-05-30 |
296.8429 KRW |
126,845.7425 OSMO |
303.0000 KRW |
291.0000 KRW |
306.0000 KRW |
291.0000 KRW |
| 2025-05-29 |
327.0098 KRW |
610,428.6475 OSMO |
321.0000 KRW |
306.0000 KRW |
348.0000 KRW |
316.0000 KRW |
| 2025-05-28 |
320.9997 KRW |
46,379.6264 OSMO |
323.0000 KRW |
318.0000 KRW |
331.0000 KRW |
323.0000 KRW |
| 2025-05-27 |
327.0447 KRW |
13,418.6703 OSMO |
329.0000 KRW |
325.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2025-05-26 |
324.2711 KRW |
11,349.6728 OSMO |
325.0000 KRW |
321.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2025-05-25 |
319.1431 KRW |
11,300.2693 OSMO |
320.0000 KRW |
319.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2025-05-24 |
334.4831 KRW |
592,447.9485 OSMO |
330.0000 KRW |
327.0000 KRW |
352.0000 KRW |
328.0000 KRW |
| 2025-05-23 |
340.9492 KRW |
72,957.1054 OSMO |
344.0000 KRW |
334.0000 KRW |
346.0000 KRW |
336.0000 KRW |
| 2025-05-22 |
347.2905 KRW |
41,762.8834 OSMO |
348.0000 KRW |
345.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2025-05-21 |
339.0966 KRW |
104,784.1606 OSMO |
338.0000 KRW |
332.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2025-05-20 |
337.2027 KRW |
18,415.3892 OSMO |
337.0000 KRW |
334.0000 KRW |
343.0000 KRW |
343.0000 KRW |
| 2025-05-19 |
338.6782 KRW |
37,354.5953 OSMO |
335.0000 KRW |
333.0000 KRW |
341.0000 KRW |
339.0000 KRW |
| 2025-05-18 |
340.6585 KRW |
102,707.1446 OSMO |
346.0000 KRW |
327.0000 KRW |
352.0000 KRW |
333.0000 KRW |
| 2025-05-17 |
322.7444 KRW |
37,417.6443 OSMO |
327.0000 KRW |
322.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-05-16 |
334.9733 KRW |
105,022.0641 OSMO |
338.0000 KRW |
330.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2025-05-15 |
355.5360 KRW |
1,849,259.6176 OSMO |
340.0000 KRW |
325.0000 KRW |
390.0000 KRW |
330.0000 KRW |
| 2025-05-14 |
361.9427 KRW |
89,725.3839 OSMO |
362.0000 KRW |
359.0000 KRW |
366.0000 KRW |
364.0000 KRW |
| 2025-05-13 |
369.8817 KRW |
51,133.6377 OSMO |
365.0000 KRW |
364.0000 KRW |
379.0000 KRW |
379.0000 KRW |
| 2025-05-12 |
366.1995 KRW |
46,251.3600 OSMO |
371.0000 KRW |
359.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2025-05-11 |
366.2720 KRW |
66,359.9572 OSMO |
368.0000 KRW |
361.0000 KRW |
371.0000 KRW |
370.0000 KRW |
| 2025-05-10 |
366.3329 KRW |
167,140.3007 OSMO |
365.0000 KRW |
359.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2025-05-09 |
350.7839 KRW |
228,303.5456 OSMO |
347.0000 KRW |
345.0000 KRW |
355.0000 KRW |
353.0000 KRW |
| 2025-05-08 |
330.0014 KRW |
278,388.2115 OSMO |
323.0000 KRW |
321.0000 KRW |
337.0000 KRW |
333.0000 KRW |
| 2025-05-07 |
304.5616 KRW |
53,032.0261 OSMO |
304.0000 KRW |
302.0000 KRW |
308.0000 KRW |
308.0000 KRW |
| 2025-05-06 |
299.7771 KRW |
206,682.8649 OSMO |
301.0000 KRW |
294.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-05-05 |
305.3351 KRW |
35,738.3916 OSMO |
307.0000 KRW |
302.0000 KRW |
310.0000 KRW |
310.0000 KRW |