Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
60.1526 KRW |
181,567.8955 OSMO |
61.9700 KRW |
60.0300 KRW |
63.2700 KRW |
63.2700 KRW |
| 2026-02-02 |
62.4517 KRW |
11,807.5327 OSMO |
64.3900 KRW |
62.0300 KRW |
64.3900 KRW |
63.3200 KRW |
| 2026-02-01 |
61.9884 KRW |
90,519.4349 OSMO |
62.7500 KRW |
61.4400 KRW |
62.7500 KRW |
61.8200 KRW |
| 2026-01-31 |
62.7177 KRW |
81,020.5222 OSMO |
64.5200 KRW |
60.9900 KRW |
65.2700 KRW |
61.3300 KRW |
| 2026-01-30 |
68.7074 KRW |
77,395.1267 OSMO |
67.6500 KRW |
67.6400 KRW |
70.0100 KRW |
69.4600 KRW |
| 2026-01-29 |
68.8941 KRW |
137,395.2200 OSMO |
69.7300 KRW |
68.0300 KRW |
69.7300 KRW |
68.1400 KRW |
| 2026-01-28 |
73.0471 KRW |
24,235.9286 OSMO |
73.8300 KRW |
72.1300 KRW |
74.5900 KRW |
74.0900 KRW |
| 2026-01-27 |
73.7783 KRW |
88,521.5227 OSMO |
72.7100 KRW |
72.7100 KRW |
74.0100 KRW |
72.7300 KRW |
| 2026-01-26 |
74.2394 KRW |
28,693.6368 OSMO |
75.1000 KRW |
74.0500 KRW |
75.1000 KRW |
74.0500 KRW |
| 2026-01-25 |
73.4694 KRW |
318,431.6570 OSMO |
77.5800 KRW |
72.9800 KRW |
77.5800 KRW |
73.0600 KRW |
| 2026-01-24 |
77.4814 KRW |
211,044.3934 OSMO |
77.9100 KRW |
76.1900 KRW |
78.7100 KRW |
78.2400 KRW |
| 2026-01-23 |
78.6612 KRW |
224,255.6907 OSMO |
78.3800 KRW |
77.3500 KRW |
80.1600 KRW |
77.9300 KRW |
| 2026-01-22 |
78.7288 KRW |
187,727.2942 OSMO |
79.7600 KRW |
75.0000 KRW |
80.8800 KRW |
78.1500 KRW |
| 2026-01-21 |
79.5782 KRW |
152,413.6372 OSMO |
79.9900 KRW |
77.9100 KRW |
80.5200 KRW |
80.1000 KRW |
| 2026-01-20 |
78.7677 KRW |
285,405.3686 OSMO |
79.7800 KRW |
77.0000 KRW |
79.9800 KRW |
78.7100 KRW |
| 2026-01-19 |
80.7936 KRW |
256,029.6751 OSMO |
80.8500 KRW |
80.0800 KRW |
82.8200 KRW |
81.0400 KRW |
| 2026-01-18 |
85.0913 KRW |
138,141.9905 OSMO |
84.3800 KRW |
83.5600 KRW |
86.5300 KRW |
86.5300 KRW |
| 2026-01-17 |
85.4731 KRW |
779,185.4316 OSMO |
84.5900 KRW |
83.4500 KRW |
86.4900 KRW |
85.9600 KRW |
| 2026-01-16 |
87.9285 KRW |
7,831,412.9182 OSMO |
84.1100 KRW |
80.4600 KRW |
97.4000 KRW |
82.0000 KRW |
| 2026-01-15 |
82.6327 KRW |
595,480.4079 OSMO |
84.4100 KRW |
81.2100 KRW |
84.4900 KRW |
81.5200 KRW |
| 2026-01-14 |
88.2683 KRW |
1,804,367.8903 OSMO |
88.7400 KRW |
86.9500 KRW |
89.5300 KRW |
87.8400 KRW |
| 2026-01-13 |
98.0313 KRW |
38,251,970.7072 OSMO |
84.0400 KRW |
84.0400 KRW |
107.0000 KRW |
99.2200 KRW |
| 2026-01-12 |
82.3926 KRW |
60,427.4382 OSMO |
81.6200 KRW |
81.6200 KRW |
82.7600 KRW |
82.6800 KRW |
| 2026-01-11 |
83.9236 KRW |
82,073.0782 OSMO |
85.2300 KRW |
83.4700 KRW |
85.6200 KRW |
83.4700 KRW |
| 2026-01-10 |
85.9661 KRW |
80,240.8038 OSMO |
86.5200 KRW |
84.8300 KRW |
86.5200 KRW |
85.6600 KRW |
| 2026-01-09 |
84.8914 KRW |
233,228.9032 OSMO |
83.7100 KRW |
83.3200 KRW |
87.4800 KRW |
84.7800 KRW |
| 2026-01-08 |
83.3016 KRW |
85,733.6955 OSMO |
81.6400 KRW |
81.6400 KRW |
85.6900 KRW |
84.9700 KRW |
| 2026-01-07 |
84.8069 KRW |
153,803.4297 OSMO |
86.6700 KRW |
81.0300 KRW |
86.6700 KRW |
85.5300 KRW |
| 2026-01-06 |
86.4754 KRW |
414,028.2877 OSMO |
88.1700 KRW |
83.7800 KRW |
88.4200 KRW |
86.3400 KRW |
| 2026-01-05 |
80.8202 KRW |
122,889.6536 OSMO |
80.9400 KRW |
79.7000 KRW |
82.9100 KRW |
82.5800 KRW |
| 2026-01-04 |
80.3625 KRW |
93,304.6719 OSMO |
80.4000 KRW |
79.1500 KRW |
81.7200 KRW |
80.8100 KRW |
| 2026-01-03 |
79.1441 KRW |
156,001.2736 OSMO |
78.3500 KRW |
76.8400 KRW |
79.6200 KRW |
78.9500 KRW |
| 2026-01-02 |
74.5809 KRW |
246,755.6714 OSMO |
74.6400 KRW |
73.5300 KRW |
75.9400 KRW |
74.6800 KRW |
| 2026-01-01 |
75.2361 KRW |
339,476.9288 OSMO |
73.8200 KRW |
73.5300 KRW |
79.3200 KRW |
74.0400 KRW |
| 2025-12-31 |
74.0789 KRW |
1,208,545.0033 OSMO |
73.9000 KRW |
70.8100 KRW |
81.8600 KRW |
75.8900 KRW |
| 2025-12-30 |
74.3692 KRW |
47,795.6346 OSMO |
74.5500 KRW |
73.2700 KRW |
74.9100 KRW |
74.8900 KRW |
| 2025-12-29 |
73.9183 KRW |
167,286.7269 OSMO |
74.8400 KRW |
73.6800 KRW |
74.8700 KRW |
74.1500 KRW |
| 2025-12-28 |
74.6004 KRW |
145,210.7777 OSMO |
75.5800 KRW |
73.7200 KRW |
75.5800 KRW |
74.6700 KRW |
| 2025-12-27 |
76.0997 KRW |
100,580.6864 OSMO |
75.7600 KRW |
75.5600 KRW |
78.9100 KRW |
75.8500 KRW |
| 2025-12-26 |
74.2501 KRW |
147,664.6671 OSMO |
74.7800 KRW |
71.5800 KRW |
75.5000 KRW |
75.4500 KRW |
| 2025-12-25 |
76.1116 KRW |
161,810.0685 OSMO |
75.2400 KRW |
75.2400 KRW |
78.2600 KRW |
77.6400 KRW |
| 2025-12-24 |
75.8170 KRW |
174,220.7570 OSMO |
73.9000 KRW |
73.8800 KRW |
79.9500 KRW |
75.2500 KRW |
| 2025-12-23 |
75.2691 KRW |
224,568.8558 OSMO |
75.0700 KRW |
74.2300 KRW |
77.3500 KRW |
77.1400 KRW |
| 2025-12-22 |
75.8555 KRW |
2,041,294.6657 OSMO |
77.9200 KRW |
69.7700 KRW |
80.2800 KRW |
74.9800 KRW |
| 2025-12-21 |
77.4796 KRW |
3,736,681.9597 OSMO |
76.6800 KRW |
68.5100 KRW |
82.3000 KRW |
76.3000 KRW |
| 2025-12-20 |
79.5955 KRW |
927,418.7939 OSMO |
76.7600 KRW |
76.6400 KRW |
87.1900 KRW |
78.3000 KRW |
| 2025-12-19 |
78.2331 KRW |
1,610,810.7473 OSMO |
77.2900 KRW |
73.8300 KRW |
83.5300 KRW |
74.9100 KRW |
| 2025-12-18 |
77.1512 KRW |
38,643.5795 OSMO |
79.0000 KRW |
74.5100 KRW |
79.0000 KRW |
75.0000 KRW |
| 2025-12-17 |
81.6723 KRW |
175,280.6652 OSMO |
83.4200 KRW |
80.4000 KRW |
86.5000 KRW |
80.7800 KRW |
| 2025-12-16 |
85.9200 KRW |
8,981.2791 OSMO |
86.8200 KRW |
85.0500 KRW |
86.8200 KRW |
86.4200 KRW |