Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-10 |
0.3602 EUR |
4,290.2799 OSMO |
0.3559 EUR |
0.3559 EUR |
0.3635 EUR |
0.3615 EUR |
| 2024-09-09 |
0.3490 EUR |
3,269.0940 OSMO |
0.3392 EUR |
0.3392 EUR |
0.3589 EUR |
0.3589 EUR |
| 2024-09-08 |
0.3330 EUR |
6,028.4916 OSMO |
0.3309 EUR |
0.3309 EUR |
0.3381 EUR |
0.3373 EUR |
| 2024-09-07 |
0.3332 EUR |
1,485.2065 OSMO |
0.3347 EUR |
0.3293 EUR |
0.3359 EUR |
0.3293 EUR |
| 2024-09-06 |
0.3393 EUR |
7,619.8153 OSMO |
0.3375 EUR |
0.3294 EUR |
0.3476 EUR |
0.3294 EUR |
| 2024-09-05 |
0.3426 EUR |
1,409.2905 OSMO |
0.3464 EUR |
0.3378 EUR |
0.3485 EUR |
0.3404 EUR |
| 2024-09-04 |
0.3483 EUR |
13,148.8006 OSMO |
0.3403 EUR |
0.3352 EUR |
0.3511 EUR |
0.3480 EUR |
| 2024-09-03 |
0.3549 EUR |
8,750.5357 OSMO |
0.3641 EUR |
0.3452 EUR |
0.3652 EUR |
0.3452 EUR |
| 2024-09-02 |
0.3555 EUR |
9,591.3840 OSMO |
0.3419 EUR |
0.3408 EUR |
0.3603 EUR |
0.3592 EUR |
| 2024-09-01 |
0.3573 EUR |
232.2450 OSMO |
0.3585 EUR |
0.3515 EUR |
0.3585 EUR |
0.3515 EUR |
| 2024-08-31 |
0.3638 EUR |
2,236.5601 OSMO |
0.3699 EUR |
0.3572 EUR |
0.3699 EUR |
0.3572 EUR |
| 2024-08-30 |
0.3681 EUR |
1,821.7270 OSMO |
0.3694 EUR |
0.3554 EUR |
0.3699 EUR |
0.3649 EUR |
| 2024-08-29 |
0.3708 EUR |
8,689.4834 OSMO |
0.3668 EUR |
0.3631 EUR |
0.3800 EUR |
0.3631 EUR |
| 2024-08-28 |
0.3658 EUR |
2,419.5065 OSMO |
0.3680 EUR |
0.3583 EUR |
0.3804 EUR |
0.3662 EUR |
| 2024-08-27 |
0.3929 EUR |
10,258.8663 OSMO |
0.3964 EUR |
0.3764 EUR |
0.4013 EUR |
0.3764 EUR |
| 2024-08-26 |
0.3960 EUR |
8,933.3615 OSMO |
0.3975 EUR |
0.3910 EUR |
0.4024 EUR |
0.3923 EUR |
| 2024-08-25 |
0.4021 EUR |
37,225.4916 OSMO |
0.4154 EUR |
0.3950 EUR |
0.4158 EUR |
0.4043 EUR |
| 2024-08-24 |
0.4128 EUR |
42,763.3821 OSMO |
0.4000 EUR |
0.3979 EUR |
0.4209 EUR |
0.4088 EUR |
| 2024-08-23 |
0.3847 EUR |
23,049.8607 OSMO |
0.3701 EUR |
0.3701 EUR |
0.4000 EUR |
0.4000 EUR |
| 2024-08-22 |
0.3680 EUR |
5,510.4896 OSMO |
0.3637 EUR |
0.3637 EUR |
0.3751 EUR |
0.3680 EUR |
| 2024-08-21 |
0.3611 EUR |
9,496.7158 OSMO |
0.3598 EUR |
0.3502 EUR |
0.3652 EUR |
0.3652 EUR |
| 2024-08-20 |
0.3513 EUR |
16,533.7869 OSMO |
0.3470 EUR |
0.3452 EUR |
0.3580 EUR |
0.3535 EUR |
| 2024-08-19 |
0.3595 EUR |
407,692.9877 OSMO |
0.3353 EUR |
0.3327 EUR |
0.4076 EUR |
0.3429 EUR |
| 2024-08-18 |
0.3347 EUR |
4,971.2025 OSMO |
0.3304 EUR |
0.3304 EUR |
0.3415 EUR |
0.3397 EUR |
| 2024-08-17 |
0.3296 EUR |
2,227.3834 OSMO |
0.3266 EUR |
0.3266 EUR |
0.3314 EUR |
0.3314 EUR |
| 2024-08-16 |
0.3252 EUR |
4,495.0662 OSMO |
0.3294 EUR |
0.3185 EUR |
0.3326 EUR |
0.3268 EUR |
| 2024-08-15 |
0.3397 EUR |
3,878.8434 OSMO |
0.3521 EUR |
0.3283 EUR |
0.3521 EUR |
0.3283 EUR |
| 2024-08-14 |
0.3563 EUR |
8,580.3403 OSMO |
0.3590 EUR |
0.3492 EUR |
0.3634 EUR |
0.3497 EUR |
| 2024-08-13 |
0.3532 EUR |
10,126.3954 OSMO |
0.3562 EUR |
0.3501 EUR |
0.3602 EUR |
0.3602 EUR |
| 2024-08-12 |
0.3577 EUR |
7,059.6701 OSMO |
0.3470 EUR |
0.3470 EUR |
0.3630 EUR |
0.3596 EUR |
| 2024-08-11 |
0.3585 EUR |
6,761.1609 OSMO |
0.3711 EUR |
0.3489 EUR |
0.3723 EUR |
0.3489 EUR |
| 2024-08-10 |
0.3609 EUR |
16,637.0263 OSMO |
0.3569 EUR |
0.3541 EUR |
0.3699 EUR |
0.3699 EUR |
| 2024-08-09 |
0.3562 EUR |
10,931.5696 OSMO |
0.3594 EUR |
0.3525 EUR |
0.3594 EUR |
0.3593 EUR |
| 2024-08-08 |
0.3474 EUR |
139,810.5505 OSMO |
0.3400 EUR |
0.3337 EUR |
0.3591 EUR |
0.3591 EUR |
| 2024-08-07 |
0.3333 EUR |
17,863.7003 OSMO |
0.3307 EUR |
0.3208 EUR |
0.3401 EUR |
0.3223 EUR |
| 2024-08-06 |
0.3233 EUR |
30,128.2992 OSMO |
0.3135 EUR |
0.3135 EUR |
0.3332 EUR |
0.3324 EUR |
| 2024-08-05 |
0.3032 EUR |
80,266.0629 OSMO |
0.3392 EUR |
0.2804 EUR |
0.3392 EUR |
0.3063 EUR |
| 2024-08-04 |
0.3466 EUR |
75,677.4587 OSMO |
0.3592 EUR |
0.3315 EUR |
0.3593 EUR |
0.3400 EUR |
| 2024-08-03 |
0.3650 EUR |
13,502.7402 OSMO |
0.3647 EUR |
0.3476 EUR |
0.3763 EUR |
0.3495 EUR |
| 2024-08-02 |
0.3953 EUR |
8,235.3727 OSMO |
0.4074 EUR |
0.3712 EUR |
0.4074 EUR |
0.3712 EUR |
| 2024-08-01 |
0.4050 EUR |
20,218.8893 OSMO |
0.4128 EUR |
0.3903 EUR |
0.4151 EUR |
0.3977 EUR |
| 2024-07-31 |
0.4228 EUR |
11,519.0818 OSMO |
0.4251 EUR |
0.4156 EUR |
0.4317 EUR |
0.4177 EUR |
| 2024-07-30 |
0.4333 EUR |
6,166.3519 OSMO |
0.4434 EUR |
0.4240 EUR |
0.4434 EUR |
0.4258 EUR |
| 2024-07-29 |
0.4515 EUR |
24,846.4280 OSMO |
0.4435 EUR |
0.4417 EUR |
0.4582 EUR |
0.4417 EUR |
| 2024-07-28 |
0.4426 EUR |
1,385.5992 OSMO |
0.4438 EUR |
0.4407 EUR |
0.4468 EUR |
0.4424 EUR |
| 2024-07-27 |
0.4479 EUR |
6,376.2473 OSMO |
0.4484 EUR |
0.4440 EUR |
0.4533 EUR |
0.4511 EUR |
| 2024-07-26 |
0.4468 EUR |
6,665.3302 OSMO |
0.4372 EUR |
0.4372 EUR |
0.4491 EUR |
0.4491 EUR |
| 2024-07-25 |
0.4320 EUR |
13,317.1122 OSMO |
0.4332 EUR |
0.4211 EUR |
0.4372 EUR |
0.4347 EUR |
| 2024-07-24 |
0.4615 EUR |
8,309.8071 OSMO |
0.4617 EUR |
0.4436 EUR |
0.4691 EUR |
0.4436 EUR |
| 2024-07-23 |
0.4707 EUR |
22,726.1792 OSMO |
0.4755 EUR |
0.4606 EUR |
0.4799 EUR |
0.4678 EUR |