Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-08 |
0.0481 EUR |
1,156.0171 OSMO |
0.0481 EUR |
0.0481 EUR |
0.0483 EUR |
0.0483 EUR |
| 2026-01-07 |
0.0497 EUR |
42,929.6776 OSMO |
0.0510 EUR |
0.0491 EUR |
0.0516 EUR |
0.0491 EUR |
| 2026-01-06 |
0.0513 EUR |
112,790.1258 OSMO |
0.0491 EUR |
0.0491 EUR |
0.0520 EUR |
0.0498 EUR |
| 2026-01-05 |
0.0476 EUR |
5,680.3251 OSMO |
0.0472 EUR |
0.0466 EUR |
0.0481 EUR |
0.0481 EUR |
| 2026-01-04 |
0.0479 EUR |
3,072.6502 OSMO |
0.0479 EUR |
0.0479 EUR |
0.0479 EUR |
0.0479 EUR |
| 2026-01-03 |
0.0452 EUR |
164,661.5377 OSMO |
0.0449 EUR |
0.0448 EUR |
0.0462 EUR |
0.0450 EUR |
| 2026-01-02 |
0.0439 EUR |
69,995.4463 OSMO |
0.0439 EUR |
0.0430 EUR |
0.0445 EUR |
0.0444 EUR |
| 2026-01-01 |
0.0426 EUR |
584.6039 OSMO |
0.0434 EUR |
0.0434 EUR |
0.0434 EUR |
0.0434 EUR |
| 2025-12-31 |
0.0431 EUR |
6,393.3335 OSMO |
0.0432 EUR |
0.0416 EUR |
0.0435 EUR |
0.0420 EUR |
| 2025-12-30 |
0.0432 EUR |
51,516.6257 OSMO |
0.0437 EUR |
0.0427 EUR |
0.0437 EUR |
0.0431 EUR |
| 2025-12-29 |
0.0435 EUR |
9,206.4814 OSMO |
0.0448 EUR |
0.0430 EUR |
0.0448 EUR |
0.0430 EUR |
| 2025-12-28 |
0.0439 EUR |
341,788.6968 OSMO |
0.0444 EUR |
0.0429 EUR |
0.0447 EUR |
0.0429 EUR |
| 2025-12-27 |
0.0441 EUR |
146,379.0127 OSMO |
0.0430 EUR |
0.0430 EUR |
0.0445 EUR |
0.0440 EUR |
| 2025-12-26 |
0.0433 EUR |
4,056.6509 OSMO |
0.0433 EUR |
0.0432 EUR |
0.0433 EUR |
0.0432 EUR |
| 2025-12-25 |
0.0439 EUR |
9,877.1973 OSMO |
0.0441 EUR |
0.0433 EUR |
0.0442 EUR |
0.0442 EUR |
| 2025-12-24 |
0.0423 EUR |
11,082.5467 OSMO |
0.0425 EUR |
0.0422 EUR |
0.0425 EUR |
0.0422 EUR |
| 2025-12-23 |
0.0425 EUR |
765.5780 OSMO |
0.0429 EUR |
0.0421 EUR |
0.0429 EUR |
0.0428 EUR |
| 2025-12-22 |
0.0440 EUR |
5,820.7667 OSMO |
0.0433 EUR |
0.0433 EUR |
0.0446 EUR |
0.0440 EUR |
| 2025-12-21 |
0.0437 EUR |
3,364.4930 OSMO |
0.0442 EUR |
0.0434 EUR |
0.0442 EUR |
0.0434 EUR |
| 2025-12-20 |
0.0443 EUR |
61,118.3979 OSMO |
0.0444 EUR |
0.0433 EUR |
0.0444 EUR |
0.0440 EUR |
| 2025-12-19 |
0.0430 EUR |
4,216.5212 OSMO |
0.0436 EUR |
0.0436 EUR |
0.0438 EUR |
0.0437 EUR |
| 2025-12-18 |
0.0446 EUR |
52,034.1807 OSMO |
0.0451 EUR |
0.0420 EUR |
0.0457 EUR |
0.0420 EUR |
| 2025-12-17 |
0.0482 EUR |
1,680.6801 OSMO |
0.0485 EUR |
0.0473 EUR |
0.0485 EUR |
0.0474 EUR |
| 2025-12-16 |
0.0506 EUR |
7,252.4259 OSMO |
0.0506 EUR |
0.0487 EUR |
0.0507 EUR |
0.0491 EUR |
| 2025-12-15 |
0.0522 EUR |
10,576.8035 OSMO |
0.0543 EUR |
0.0501 EUR |
0.0543 EUR |
0.0507 EUR |
| 2025-12-14 |
0.0557 EUR |
4,747.3732 OSMO |
0.0565 EUR |
0.0549 EUR |
0.0565 EUR |
0.0549 EUR |
| 2025-12-13 |
0.0585 EUR |
1,000.0000 OSMO |
0.0585 EUR |
0.0585 EUR |
0.0585 EUR |
0.0585 EUR |
| 2025-12-12 |
0.0592 EUR |
5,514.9810 OSMO |
0.0595 EUR |
0.0583 EUR |
0.0596 EUR |
0.0594 EUR |
| 2025-12-11 |
0.0585 EUR |
1,138.9325 OSMO |
0.0585 EUR |
0.0576 EUR |
0.0589 EUR |
0.0589 EUR |
| 2025-12-10 |
0.0617 EUR |
809.0762 OSMO |
0.0617 EUR |
0.0617 EUR |
0.0617 EUR |
0.0617 EUR |
| 2025-12-09 |
0.0611 EUR |
14,453.0180 OSMO |
0.0608 EUR |
0.0607 EUR |
0.0614 EUR |
0.0609 EUR |
| 2025-12-08 |
0.0629 EUR |
15,454.7915 OSMO |
0.0633 EUR |
0.0625 EUR |
0.0633 EUR |
0.0625 EUR |
| 2025-12-07 |
0.0622 EUR |
4,992.8696 OSMO |
0.0622 EUR |
0.0602 EUR |
0.0627 EUR |
0.0620 EUR |
| 2025-12-06 |
0.0625 EUR |
29,369.0274 OSMO |
0.0606 EUR |
0.0605 EUR |
0.0626 EUR |
0.0626 EUR |
| 2025-12-05 |
0.0612 EUR |
56,662.3443 OSMO |
0.0606 EUR |
0.0604 EUR |
0.0613 EUR |
0.0613 EUR |
| 2025-12-04 |
0.0629 EUR |
18,791.0607 OSMO |
0.0632 EUR |
0.0620 EUR |
0.0632 EUR |
0.0624 EUR |
| 2025-12-03 |
0.0643 EUR |
18,314.7393 OSMO |
0.0653 EUR |
0.0637 EUR |
0.0653 EUR |
0.0637 EUR |
| 2025-12-02 |
0.0634 EUR |
7,769.6086 OSMO |
0.0610 EUR |
0.0604 EUR |
0.0647 EUR |
0.0641 EUR |
| 2025-12-01 |
0.0615 EUR |
14,544.2695 OSMO |
0.0653 EUR |
0.0603 EUR |
0.0653 EUR |
0.0605 EUR |