Crypto exchange Bithumb

Market Osmosis (OSMO) / KRW

Identifier on Bithumb: KRW-OSMO
Price
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