Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0295 EUR |
50,399.1900 OSMO |
0.0298 EUR |
0.0292 EUR |
0.0298 EUR |
0.0292 EUR |
| 2026-02-26 |
0.0298 EUR |
64,640.2540 OSMO |
0.0302 EUR |
0.0296 EUR |
0.0302 EUR |
0.0296 EUR |
| 2026-02-25 |
0.0297 EUR |
2,779.1477 OSMO |
0.0291 EUR |
0.0291 EUR |
0.0298 EUR |
0.0296 EUR |
| 2026-02-24 |
0.0287 EUR |
279.6574 OSMO |
0.0287 EUR |
0.0285 EUR |
0.0287 EUR |
0.0285 EUR |
| 2026-02-23 |
0.0294 EUR |
15,143.8610 OSMO |
0.0292 EUR |
0.0292 EUR |
0.0296 EUR |
0.0292 EUR |
| 2026-02-22 |
0.0301 EUR |
3,607.4318 OSMO |
0.0302 EUR |
0.0301 EUR |
0.0302 EUR |
0.0301 EUR |
| 2026-02-21 |
0.0311 EUR |
3,190.4549 OSMO |
0.0313 EUR |
0.0309 EUR |
0.0313 EUR |
0.0309 EUR |
| 2026-02-20 |
0.0306 EUR |
73,141.4147 OSMO |
0.0305 EUR |
0.0305 EUR |
0.0305 EUR |
0.0305 EUR |
| 2026-02-19 |
0.0309 EUR |
2,441.7084 OSMO |
0.0315 EUR |
0.0306 EUR |
0.0315 EUR |
0.0308 EUR |
| 2026-02-18 |
0.0313 EUR |
7,906.2424 OSMO |
0.0315 EUR |
0.0312 EUR |
0.0323 EUR |
0.0323 EUR |
| 2026-02-17 |
0.0315 EUR |
30.7825 OSMO |
0.0315 EUR |
0.0315 EUR |
0.0315 EUR |
0.0315 EUR |
| 2026-02-16 |
0.0322 EUR |
16,957.4651 OSMO |
0.0322 EUR |
0.0322 EUR |
0.0323 EUR |
0.0323 EUR |
| 2026-02-15 |
0.0322 EUR |
3,714.1800 OSMO |
0.0322 EUR |
0.0317 EUR |
0.0323 EUR |
0.0317 EUR |
| 2026-02-14 |
0.0321 EUR |
36,793.1564 OSMO |
0.0323 EUR |
0.0320 EUR |
0.0323 EUR |
0.0320 EUR |
| 2026-02-13 |
0.0312 EUR |
1,813.4575 OSMO |
0.0322 EUR |
0.0322 EUR |
0.0322 EUR |
0.0322 EUR |
| 2026-02-12 |
0.0312 EUR |
40,934.1660 OSMO |
0.0317 EUR |
0.0311 EUR |
0.0317 EUR |
0.0311 EUR |
| 2026-02-11 |
0.0310 EUR |
3,960.8585 OSMO |
0.0317 EUR |
0.0306 EUR |
0.0317 EUR |
0.0311 EUR |
| 2026-02-10 |
0.0316 EUR |
1,542.0030 OSMO |
0.0317 EUR |
0.0317 EUR |
0.0317 EUR |
0.0317 EUR |
| 2026-02-09 |
0.0316 EUR |
105,464.7604 OSMO |
0.0318 EUR |
0.0315 EUR |
0.0322 EUR |
0.0322 EUR |
| 2026-02-08 |
0.0330 EUR |
1,612.4928 OSMO |
0.0330 EUR |
0.0330 EUR |
0.0330 EUR |
0.0330 EUR |
| 2026-02-07 |
0.0330 EUR |
685.8911 OSMO |
0.0329 EUR |
0.0329 EUR |
0.0331 EUR |
0.0331 EUR |
| 2026-02-06 |
0.0308 EUR |
30,648.4129 OSMO |
0.0300 EUR |
0.0266 EUR |
0.0322 EUR |
0.0322 EUR |
| 2026-02-05 |
0.0338 EUR |
118.6163 OSMO |
0.0335 EUR |
0.0335 EUR |
0.0335 EUR |
0.0335 EUR |
| 2026-02-04 |
0.0356 EUR |
30,313.1711 OSMO |
0.0356 EUR |
0.0355 EUR |
0.0356 EUR |
0.0355 EUR |
| 2026-02-03 |
0.0345 EUR |
7,937.2778 OSMO |
0.0342 EUR |
0.0342 EUR |
0.0348 EUR |
0.0348 EUR |
| 2026-02-02 |
0.0350 EUR |
2,885.5211 OSMO |
0.0351 EUR |
0.0348 EUR |
0.0359 EUR |
0.0355 EUR |
| 2026-02-01 |
0.0356 EUR |
2,436.5472 OSMO |
0.0361 EUR |
0.0358 EUR |
0.0362 EUR |
0.0358 EUR |
| 2026-01-31 |
0.0367 EUR |
127,200.3513 OSMO |
0.0383 EUR |
0.0346 EUR |
0.0383 EUR |
0.0356 EUR |
| 2026-01-30 |
0.0386 EUR |
32,094.1840 OSMO |
0.0390 EUR |
0.0385 EUR |
0.0395 EUR |
0.0387 EUR |
| 2026-01-29 |
0.0403 EUR |
65,165.8370 OSMO |
0.0405 EUR |
0.0391 EUR |
0.0405 EUR |
0.0395 EUR |
| 2026-01-28 |
0.0421 EUR |
5,715.5011 OSMO |
0.0416 EUR |
0.0416 EUR |
0.0421 EUR |
0.0420 EUR |
| 2026-01-27 |
0.0428 EUR |
25,935.1815 OSMO |
0.0431 EUR |
0.0416 EUR |
0.0431 EUR |
0.0418 EUR |
| 2026-01-26 |
0.0428 EUR |
65,371.1180 OSMO |
0.0428 EUR |
0.0424 EUR |
0.0434 EUR |
0.0428 EUR |
| 2026-01-25 |
0.0442 EUR |
576.1426 OSMO |
0.0445 EUR |
0.0426 EUR |
0.0445 EUR |
0.0426 EUR |
| 2026-01-24 |
0.0453 EUR |
2,236.5042 OSMO |
0.0449 EUR |
0.0448 EUR |
0.0454 EUR |
0.0454 EUR |
| 2026-01-23 |
0.0452 EUR |
500.0000 OSMO |
0.0453 EUR |
0.0453 EUR |
0.0453 EUR |
0.0453 EUR |
| 2026-01-22 |
0.0448 EUR |
95.6134 OSMO |
0.0448 EUR |
0.0448 EUR |
0.0448 EUR |
0.0448 EUR |
| 2026-01-21 |
0.0454 EUR |
83,266.6977 OSMO |
0.0448 EUR |
0.0448 EUR |
0.0456 EUR |
0.0456 EUR |
| 2026-01-20 |
0.0470 EUR |
506.6735 OSMO |
0.0470 EUR |
0.0455 EUR |
0.0470 EUR |
0.0455 EUR |
| 2026-01-19 |
0.0469 EUR |
12,141.2550 OSMO |
0.0467 EUR |
0.0465 EUR |
0.0473 EUR |
0.0465 EUR |
| 2026-01-18 |
0.0497 EUR |
3,201.2817 OSMO |
0.0495 EUR |
0.0492 EUR |
0.0505 EUR |
0.0497 EUR |
| 2026-01-17 |
0.0496 EUR |
45,905.0978 OSMO |
0.0496 EUR |
0.0494 EUR |
0.0497 EUR |
0.0494 EUR |
| 2026-01-16 |
0.0489 EUR |
40,052.6336 OSMO |
0.0491 EUR |
0.0483 EUR |
0.0509 EUR |
0.0483 EUR |
| 2026-01-15 |
0.0500 EUR |
95,490.2642 OSMO |
0.0512 EUR |
0.0479 EUR |
0.0512 EUR |
0.0483 EUR |
| 2026-01-14 |
0.0566 EUR |
236,230.2291 OSMO |
0.0550 EUR |
0.0516 EUR |
0.0554 EUR |
0.0529 EUR |
| 2026-01-13 |
0.0570 EUR |
4,234,203.1894 OSMO |
0.0477 EUR |
0.0477 EUR |
0.0634 EUR |
0.0551 EUR |
| 2026-01-12 |
0.0476 EUR |
9,677.5540 OSMO |
0.0479 EUR |
0.0474 EUR |
0.0481 EUR |
0.0474 EUR |
| 2026-01-11 |
0.0494 EUR |
201.4624 OSMO |
0.0494 EUR |
0.0494 EUR |
0.0494 EUR |
0.0494 EUR |
| 2026-01-10 |
0.0504 EUR |
128,263.2343 OSMO |
0.0512 EUR |
0.0499 EUR |
0.0525 EUR |
0.0499 EUR |
| 2026-01-09 |
0.0495 EUR |
111,741.2403 OSMO |
0.0493 EUR |
0.0485 EUR |
0.0496 EUR |
0.0496 EUR |