Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
106.0046 KRW |
10,160.6332 OSMO |
106.0000 KRW |
106.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-04 |
108.2579 KRW |
13,963.0318 OSMO |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-12-03 |
111.8448 KRW |
974,599.6854 OSMO |
111.0000 KRW |
108.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2025-12-02 |
111.3552 KRW |
100,636.2188 OSMO |
110.0000 KRW |
110.0000 KRW |
116.0000 KRW |
112.0000 KRW |
| 2025-12-01 |
103.4234 KRW |
19,231.5743 OSMO |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-11-30 |
115.0843 KRW |
30,526.5076 OSMO |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-11-29 |
116.6136 KRW |
123,313.2090 OSMO |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-11-28 |
117.3987 KRW |
350,206.4798 OSMO |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-11-27 |
122.9699 KRW |
62,697.8052 OSMO |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-11-26 |
122.9556 KRW |
128,075.4325 OSMO |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-11-25 |
122.9693 KRW |
34,767.3155 OSMO |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-11-24 |
124.2535 KRW |
88,813.6733 OSMO |
121.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-11-23 |
125.7299 KRW |
21,853.3523 OSMO |
125.0000 KRW |
125.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-11-22 |
126.4616 KRW |
1,970,354.3735 OSMO |
126.0000 KRW |
117.0000 KRW |
142.0000 KRW |
124.0000 KRW |
| 2025-11-21 |
124.6127 KRW |
6,911.8515 OSMO |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-11-20 |
132.6948 KRW |
141,699.0583 OSMO |
136.0000 KRW |
131.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2025-11-19 |
131.9091 KRW |
44,507.2198 OSMO |
136.0000 KRW |
129.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-11-18 |
133.2154 KRW |
64,624.1042 OSMO |
134.0000 KRW |
132.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-11-17 |
137.6900 KRW |
14,598.4574 OSMO |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-11-16 |
140.0189 KRW |
53,656.6194 OSMO |
143.0000 KRW |
139.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2025-11-15 |
145.6069 KRW |
62,457.5720 OSMO |
147.0000 KRW |
145.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-11-14 |
145.5805 KRW |
88,226.0408 OSMO |
147.0000 KRW |
143.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-13 |
147.3073 KRW |
144,029.5547 OSMO |
153.0000 KRW |
145.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2025-11-12 |
151.7885 KRW |
48,533.8977 OSMO |
158.0000 KRW |
150.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2025-11-11 |
158.0134 KRW |
61,130.9710 OSMO |
159.0000 KRW |
154.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2025-11-10 |
157.7082 KRW |
34,082.8212 OSMO |
157.0000 KRW |
156.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-11-09 |
158.1544 KRW |
135,426.1894 OSMO |
158.0000 KRW |
157.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-11-08 |
174.7450 KRW |
7,651,223.2791 OSMO |
160.0000 KRW |
158.0000 KRW |
214.0000 KRW |
158.0000 KRW |
| 2025-11-07 |
158.0270 KRW |
72,515.2083 OSMO |
150.0000 KRW |
150.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-11-06 |
143.4492 KRW |
92,849.8425 OSMO |
142.0000 KRW |
140.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2025-11-05 |
143.4235 KRW |
84,183.3388 OSMO |
141.0000 KRW |
141.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-11-04 |
155.2762 KRW |
9,946,643.3893 OSMO |
145.0000 KRW |
137.0000 KRW |
186.0000 KRW |
142.0000 KRW |
| 2025-11-03 |
153.5106 KRW |
92,286.9195 OSMO |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-11-02 |
164.9733 KRW |
53,599.3741 OSMO |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-11-01 |
168.4231 KRW |
9,820.2981 OSMO |
168.0000 KRW |
168.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-10-31 |
167.3390 KRW |
68,835.6571 OSMO |
171.0000 KRW |
165.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-10-30 |
170.2086 KRW |
30,346.4052 OSMO |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2025-10-29 |
178.3154 KRW |
7,503.0690 OSMO |
179.0000 KRW |
177.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-10-28 |
178.4879 KRW |
16,843.3780 OSMO |
179.0000 KRW |
175.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-10-27 |
182.0419 KRW |
65,567.4550 OSMO |
182.0000 KRW |
181.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-10-26 |
187.1139 KRW |
1,046,343.3181 OSMO |
178.0000 KRW |
178.0000 KRW |
194.0000 KRW |
188.0000 KRW |
| 2025-10-25 |
172.2472 KRW |
11,960.3848 OSMO |
173.0000 KRW |
171.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-10-24 |
173.7959 KRW |
37,592.0916 OSMO |
175.0000 KRW |
173.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-10-23 |
174.9932 KRW |
3,074.8011 OSMO |
174.0000 KRW |
174.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-10-22 |
170.7886 KRW |
31,569.3276 OSMO |
176.0000 KRW |
169.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-10-21 |
182.8855 KRW |
48,421.6395 OSMO |
185.0000 KRW |
176.0000 KRW |
189.0000 KRW |
177.0000 KRW |
| 2025-10-20 |
188.2274 KRW |
288,947.0966 OSMO |
189.0000 KRW |
184.0000 KRW |
205.0000 KRW |
186.0000 KRW |
| 2025-10-19 |
187.5978 KRW |
62,700.3479 OSMO |
191.0000 KRW |
187.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-10-18 |
184.9838 KRW |
4,495.7524 OSMO |
185.0000 KRW |
184.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-10-17 |
184.0364 KRW |
10,759.9134 OSMO |
182.0000 KRW |
182.0000 KRW |
186.0000 KRW |
186.0000 KRW |