Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
230.2083 KRW |
646.6066 OSMO |
230.0000 KRW |
229.0000 KRW |
232.0000 KRW |
230.0000 KRW |
| 2025-09-05 |
231.0836 KRW |
23,001.8135 OSMO |
230.0000 KRW |
228.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-09-04 |
227.2047 KRW |
4,100.7387 OSMO |
227.0000 KRW |
226.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-09-03 |
232.8945 KRW |
10,083.9624 OSMO |
232.0000 KRW |
232.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2025-09-02 |
227.8384 KRW |
28,803.5694 OSMO |
230.0000 KRW |
226.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-09-01 |
223.6935 KRW |
7,412.8898 OSMO |
226.0000 KRW |
223.0000 KRW |
228.0000 KRW |
224.0000 KRW |
| 2025-08-31 |
232.2947 KRW |
9,426.0859 OSMO |
234.0000 KRW |
232.0000 KRW |
234.0000 KRW |
234.0000 KRW |
| 2025-08-30 |
231.3962 KRW |
7,504.5631 OSMO |
231.0000 KRW |
229.0000 KRW |
234.0000 KRW |
232.0000 KRW |
| 2025-08-29 |
230.6962 KRW |
17,065.0048 OSMO |
232.0000 KRW |
228.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-08-28 |
236.5633 KRW |
51,951.8241 OSMO |
241.0000 KRW |
232.0000 KRW |
244.0000 KRW |
244.0000 KRW |
| 2025-08-27 |
235.1610 KRW |
114,846.1806 OSMO |
236.0000 KRW |
233.0000 KRW |
240.0000 KRW |
234.0000 KRW |
| 2025-08-26 |
233.5184 KRW |
11,662.8669 OSMO |
232.0000 KRW |
232.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2025-08-25 |
228.3272 KRW |
56,781.5434 OSMO |
236.0000 KRW |
225.0000 KRW |
236.0000 KRW |
228.0000 KRW |
| 2025-08-24 |
240.7321 KRW |
93,395.7552 OSMO |
238.0000 KRW |
237.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2025-08-23 |
243.7978 KRW |
57,082.2254 OSMO |
244.0000 KRW |
242.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2025-08-22 |
242.1635 KRW |
163,403.7813 OSMO |
239.0000 KRW |
239.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-08-21 |
228.6677 KRW |
69,467.0903 OSMO |
231.0000 KRW |
227.0000 KRW |
232.0000 KRW |
232.0000 KRW |
| 2025-08-20 |
235.3580 KRW |
53,511.4942 OSMO |
230.0000 KRW |
229.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-08-19 |
228.9837 KRW |
86,018.4308 OSMO |
231.0000 KRW |
225.0000 KRW |
232.0000 KRW |
229.0000 KRW |
| 2025-08-18 |
233.7795 KRW |
336,630.0253 OSMO |
234.0000 KRW |
232.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2025-08-17 |
263.0855 KRW |
9,796,290.0581 OSMO |
250.0000 KRW |
242.0000 KRW |
289.0000 KRW |
247.0000 KRW |
| 2025-08-16 |
244.7450 KRW |
4,586.3730 OSMO |
244.0000 KRW |
244.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2025-08-15 |
239.1677 KRW |
35,034.2605 OSMO |
240.0000 KRW |
236.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-08-14 |
247.2748 KRW |
126,944.6147 OSMO |
249.0000 KRW |
243.0000 KRW |
250.0000 KRW |
245.0000 KRW |
| 2025-08-13 |
259.4575 KRW |
23,659.7524 OSMO |
259.0000 KRW |
256.0000 KRW |
261.0000 KRW |
261.0000 KRW |
| 2025-08-12 |
254.3535 KRW |
22,717.5659 OSMO |
252.0000 KRW |
252.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2025-08-11 |
249.2942 KRW |
38,378.6137 OSMO |
254.0000 KRW |
246.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2025-08-10 |
254.0179 KRW |
98,145.5075 OSMO |
253.0000 KRW |
252.0000 KRW |
257.0000 KRW |
255.0000 KRW |
| 2025-08-09 |
257.8652 KRW |
89,615.0898 OSMO |
258.0000 KRW |
257.0000 KRW |
261.0000 KRW |
259.0000 KRW |
| 2025-08-08 |
251.5265 KRW |
40,553.6732 OSMO |
248.0000 KRW |
248.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-08-07 |
243.5585 KRW |
209,317.7908 OSMO |
245.0000 KRW |
241.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2025-08-06 |
244.1494 KRW |
319,913.1190 OSMO |
246.0000 KRW |
241.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2025-08-05 |
241.4102 KRW |
935,716.0100 OSMO |
246.0000 KRW |
232.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2025-08-04 |
245.7538 KRW |
1,695,923.7278 OSMO |
242.0000 KRW |
240.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2025-08-03 |
232.6412 KRW |
171,425.8944 OSMO |
231.0000 KRW |
229.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-08-02 |
222.9139 KRW |
138,228.0015 OSMO |
224.0000 KRW |
221.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2025-08-01 |
228.1266 KRW |
427,222.6534 OSMO |
227.0000 KRW |
224.0000 KRW |
233.0000 KRW |
225.0000 KRW |
| 2025-07-31 |
236.6155 KRW |
36,598.2189 OSMO |
237.0000 KRW |
233.0000 KRW |
241.0000 KRW |
234.0000 KRW |
| 2025-07-30 |
238.1948 KRW |
18,562.2941 OSMO |
242.0000 KRW |
236.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2025-07-29 |
245.8253 KRW |
12,748.7281 OSMO |
246.0000 KRW |
242.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2025-07-28 |
250.4555 KRW |
141,736.5940 OSMO |
256.0000 KRW |
248.0000 KRW |
256.0000 KRW |
250.0000 KRW |
| 2025-07-27 |
262.1795 KRW |
8,422.4899 OSMO |
260.0000 KRW |
260.0000 KRW |
265.0000 KRW |
263.0000 KRW |
| 2025-07-26 |
254.0280 KRW |
49,106.2170 OSMO |
253.0000 KRW |
253.0000 KRW |
258.0000 KRW |
256.0000 KRW |
| 2025-07-25 |
253.1822 KRW |
10,291.4680 OSMO |
250.0000 KRW |
248.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-07-24 |
251.3498 KRW |
29,476.6157 OSMO |
252.0000 KRW |
248.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2025-07-23 |
253.6065 KRW |
150,973.9810 OSMO |
262.0000 KRW |
245.0000 KRW |
263.0000 KRW |
254.0000 KRW |
| 2025-07-22 |
270.4862 KRW |
38,243.0438 OSMO |
273.0000 KRW |
269.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2025-07-21 |
280.4712 KRW |
51,103.3344 OSMO |
282.0000 KRW |
273.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2025-07-20 |
273.4276 KRW |
125,092.4374 OSMO |
273.0000 KRW |
269.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2025-07-19 |
258.6223 KRW |
11,288.9198 OSMO |
253.0000 KRW |
253.0000 KRW |
264.0000 KRW |
263.0000 KRW |