Identifier on Bithumb: KRW-OSMO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
258.6223 KRW |
11,288.9198 OSMO |
253.0000 KRW |
253.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2025-07-18 |
259.8104 KRW |
41,810.3083 OSMO |
263.0000 KRW |
254.0000 KRW |
265.0000 KRW |
256.0000 KRW |
| 2025-07-17 |
252.1284 KRW |
39,259.0069 OSMO |
254.0000 KRW |
249.0000 KRW |
256.0000 KRW |
255.0000 KRW |
| 2025-07-16 |
256.6932 KRW |
124,236.8265 OSMO |
251.0000 KRW |
247.0000 KRW |
261.0000 KRW |
254.0000 KRW |
| 2025-07-15 |
239.8228 KRW |
10,672.2241 OSMO |
234.0000 KRW |
234.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-07-14 |
240.8625 KRW |
42,973.2778 OSMO |
243.0000 KRW |
236.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2025-07-13 |
243.4704 KRW |
179,566.4985 OSMO |
243.0000 KRW |
241.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-07-12 |
233.6110 KRW |
12,112.9473 OSMO |
235.0000 KRW |
231.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-07-11 |
231.6433 KRW |
127,722.0243 OSMO |
232.0000 KRW |
228.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2025-07-10 |
218.3247 KRW |
268,157.0543 OSMO |
212.0000 KRW |
210.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-07-09 |
206.8532 KRW |
22,309.5529 OSMO |
205.0000 KRW |
203.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2025-07-08 |
201.2728 KRW |
50,398.5695 OSMO |
200.0000 KRW |
199.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-07-07 |
205.8263 KRW |
367,275.1210 OSMO |
210.0000 KRW |
201.0000 KRW |
211.0000 KRW |
204.0000 KRW |
| 2025-07-06 |
194.7397 KRW |
59,871.0272 OSMO |
193.0000 KRW |
193.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2025-07-05 |
190.2121 KRW |
57,724.0784 OSMO |
193.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-07-04 |
191.4689 KRW |
285,990.5721 OSMO |
193.0000 KRW |
190.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-07-03 |
196.5865 KRW |
86,446.8181 OSMO |
198.0000 KRW |
195.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-07-02 |
195.7708 KRW |
90,739.9293 OSMO |
192.0000 KRW |
192.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2025-07-01 |
189.8357 KRW |
407,514.0541 OSMO |
192.0000 KRW |
187.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-06-30 |
200.6602 KRW |
2,168,201.3046 OSMO |
217.0000 KRW |
190.0000 KRW |
226.0000 KRW |
191.0000 KRW |
| 2025-06-29 |
200.6916 KRW |
95,147.7662 OSMO |
202.0000 KRW |
199.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-06-28 |
202.2300 KRW |
164,793.1397 OSMO |
204.0000 KRW |
201.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2025-06-27 |
202.2818 KRW |
5,687.3490 OSMO |
202.0000 KRW |
201.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-06-26 |
199.7973 KRW |
252,178.9527 OSMO |
201.0000 KRW |
199.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2025-06-25 |
209.3643 KRW |
247,925.7981 OSMO |
212.0000 KRW |
205.0000 KRW |
212.0000 KRW |
205.0000 KRW |
| 2025-06-24 |
226.2642 KRW |
152,370.1870 OSMO |
222.0000 KRW |
215.0000 KRW |
237.0000 KRW |
225.0000 KRW |
| 2025-06-23 |
220.6350 KRW |
27,175.8732 OSMO |
222.0000 KRW |
215.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2025-06-22 |
211.8757 KRW |
27,690.0844 OSMO |
214.0000 KRW |
209.0000 KRW |
215.0000 KRW |
209.0000 KRW |
| 2025-06-21 |
231.0055 KRW |
32,704.6511 OSMO |
235.0000 KRW |
228.0000 KRW |
236.0000 KRW |
229.0000 KRW |
| 2025-06-20 |
235.3204 KRW |
35,936.1789 OSMO |
240.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-06-19 |
235.5155 KRW |
29,622.9743 OSMO |
235.0000 KRW |
234.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-18 |
234.8125 KRW |
2,085.1813 OSMO |
236.0000 KRW |
234.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-06-17 |
237.9621 KRW |
13,585.0964 OSMO |
239.0000 KRW |
234.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2025-06-16 |
248.9345 KRW |
1,490.9477 OSMO |
250.0000 KRW |
248.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-06-15 |
242.9276 KRW |
8,622.4514 OSMO |
246.0000 KRW |
240.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2025-06-14 |
246.2701 KRW |
687,219.7683 OSMO |
248.0000 KRW |
239.0000 KRW |
264.0000 KRW |
242.0000 KRW |
| 2025-06-13 |
245.5168 KRW |
23,175.4771 OSMO |
243.0000 KRW |
241.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-06-12 |
260.2795 KRW |
134,471.0896 OSMO |
262.0000 KRW |
258.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2025-06-11 |
280.0934 KRW |
75,308.1835 OSMO |
279.0000 KRW |
274.0000 KRW |
284.0000 KRW |
274.0000 KRW |
| 2025-06-10 |
282.5375 KRW |
379,285.5918 OSMO |
275.0000 KRW |
275.0000 KRW |
288.0000 KRW |
285.0000 KRW |
| 2025-06-09 |
278.5456 KRW |
29,295.2732 OSMO |
275.0000 KRW |
275.0000 KRW |
281.0000 KRW |
281.0000 KRW |
| 2025-06-08 |
271.4323 KRW |
17,421.5368 OSMO |
275.0000 KRW |
268.0000 KRW |
276.0000 KRW |
268.0000 KRW |
| 2025-06-07 |
277.1895 KRW |
26,249.8859 OSMO |
278.0000 KRW |
275.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2025-06-06 |
274.7741 KRW |
18,740.6062 OSMO |
280.0000 KRW |
271.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2025-06-05 |
274.9651 KRW |
91,512.9400 OSMO |
286.0000 KRW |
269.0000 KRW |
286.0000 KRW |
273.0000 KRW |
| 2025-06-04 |
288.9913 KRW |
8,311.9588 OSMO |
296.0000 KRW |
286.0000 KRW |
296.0000 KRW |
289.0000 KRW |
| 2025-06-03 |
301.6314 KRW |
21,075.7828 OSMO |
306.0000 KRW |
298.0000 KRW |
307.0000 KRW |
298.0000 KRW |
| 2025-06-02 |
303.3689 KRW |
27,905.0175 OSMO |
300.0000 KRW |
298.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-06-01 |
303.6086 KRW |
12,423.7558 OSMO |
306.0000 KRW |
301.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-05-31 |
297.9529 KRW |
11,564.0355 OSMO |
298.0000 KRW |
296.0000 KRW |
301.0000 KRW |
300.0000 KRW |