Identifier on Bithumb: KRW-OSMO
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-05-04 |
307.9354 KRW |
58,829.2203 OSMO |
309.0000 KRW |
307.0000 KRW |
312.0000 KRW |
307.0000 KRW |
2025-05-03 |
313.0304 KRW |
306,424.9074 OSMO |
319.0000 KRW |
309.0000 KRW |
319.0000 KRW |
311.0000 KRW |
2025-05-02 |
325.6291 KRW |
147,801.9367 OSMO |
328.0000 KRW |
322.0000 KRW |
331.0000 KRW |
322.0000 KRW |
2025-05-01 |
341.5983 KRW |
325,211.3171 OSMO |
345.0000 KRW |
337.0000 KRW |
346.0000 KRW |
343.0000 KRW |
2025-04-30 |
335.3251 KRW |
485,051.9669 OSMO |
337.0000 KRW |
332.0000 KRW |
340.0000 KRW |
333.0000 KRW |
2025-04-29 |
390.8654 KRW |
12,544,112.9260 OSMO |
330.0000 KRW |
330.0000 KRW |
539.0000 KRW |
342.0000 KRW |
2025-04-28 |
340.3598 KRW |
176,268.1211 OSMO |
342.0000 KRW |
337.0000 KRW |
345.0000 KRW |
341.0000 KRW |
2025-04-27 |
350.3454 KRW |
97,458.2099 OSMO |
351.0000 KRW |
349.0000 KRW |
355.0000 KRW |
353.0000 KRW |
2025-04-26 |
364.1444 KRW |
7,192.7734 OSMO |
363.0000 KRW |
363.0000 KRW |
369.0000 KRW |
366.0000 KRW |
2025-04-25 |
356.3337 KRW |
43,191.3347 OSMO |
356.0000 KRW |
354.0000 KRW |
360.0000 KRW |
360.0000 KRW |
2025-04-24 |
347.7591 KRW |
56,631.6502 OSMO |
347.0000 KRW |
343.0000 KRW |
352.0000 KRW |
348.0000 KRW |
2025-04-23 |
338.2671 KRW |
797,506.4216 OSMO |
340.0000 KRW |
330.0000 KRW |
345.0000 KRW |
342.0000 KRW |
2025-04-22 |
389.5576 KRW |
21,383,737.0866 OSMO |
325.0000 KRW |
325.0000 KRW |
498.0000 KRW |
359.0000 KRW |
2025-04-21 |
319.9578 KRW |
163,803.6350 OSMO |
327.0000 KRW |
312.0000 KRW |
328.0000 KRW |
313.0000 KRW |
2025-04-20 |
315.8665 KRW |
23,779.0535 OSMO |
315.0000 KRW |
313.0000 KRW |
317.0000 KRW |
317.0000 KRW |
2025-04-19 |
313.2070 KRW |
17,872.6451 OSMO |
312.0000 KRW |
312.0000 KRW |
316.0000 KRW |
315.0000 KRW |
2025-04-18 |
304.4051 KRW |
6,298.3019 OSMO |
304.0000 KRW |
302.0000 KRW |
309.0000 KRW |
307.0000 KRW |
2025-04-17 |
299.9881 KRW |
29,653.5812 OSMO |
297.0000 KRW |
297.0000 KRW |
304.0000 KRW |
297.0000 KRW |
2025-04-16 |
297.8076 KRW |
10,004.7974 OSMO |
300.0000 KRW |
294.0000 KRW |
301.0000 KRW |
298.0000 KRW |
2025-04-15 |
317.4214 KRW |
1,455,025.4044 OSMO |
309.0000 KRW |
297.0000 KRW |
371.0000 KRW |
306.0000 KRW |
2025-04-14 |
313.2477 KRW |
6,771.2437 OSMO |
316.0000 KRW |
310.0000 KRW |
317.0000 KRW |
315.0000 KRW |
2025-04-13 |
311.2381 KRW |
147,207.9795 OSMO |
323.0000 KRW |
308.0000 KRW |
327.0000 KRW |
312.0000 KRW |
2025-04-12 |
329.5089 KRW |
75,226.8740 OSMO |
327.0000 KRW |
326.0000 KRW |
333.0000 KRW |
331.0000 KRW |
2025-04-11 |
318.3114 KRW |
78,179.7588 OSMO |
320.0000 KRW |
316.0000 KRW |
323.0000 KRW |
318.0000 KRW |
2025-04-10 |
327.4617 KRW |
102,480.3062 OSMO |
312.0000 KRW |
312.0000 KRW |
333.0000 KRW |
320.0000 KRW |
2025-04-09 |
327.9305 KRW |
70,976.1579 OSMO |
312.0000 KRW |
312.0000 KRW |
333.0000 KRW |
333.0000 KRW |
2025-04-08 |
310.1254 KRW |
5,841.5549 OSMO |
316.0000 KRW |
308.0000 KRW |
316.0000 KRW |
314.0000 KRW |
2025-04-07 |
324.0397 KRW |
701,112.5390 OSMO |
320.0000 KRW |
315.0000 KRW |
346.0000 KRW |
321.0000 KRW |