Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-22 |
0.4904 EUR |
16,059.5778 OSMO |
0.4986 EUR |
0.4762 EUR |
0.5000 EUR |
0.4762 EUR |
| 2024-07-21 |
0.4941 EUR |
35,006.6981 OSMO |
0.5133 EUR |
0.4893 EUR |
0.5133 EUR |
0.4963 EUR |
| 2024-07-20 |
0.5081 EUR |
3,975.6033 OSMO |
0.5078 EUR |
0.5036 EUR |
0.5141 EUR |
0.5141 EUR |
| 2024-07-19 |
0.4905 EUR |
29,216.3160 OSMO |
0.4855 EUR |
0.4796 EUR |
0.5034 EUR |
0.5033 EUR |
| 2024-07-18 |
0.4922 EUR |
11,850.9402 OSMO |
0.4921 EUR |
0.4821 EUR |
0.4964 EUR |
0.4840 EUR |
| 2024-07-17 |
0.4976 EUR |
7,359.1264 OSMO |
0.5005 EUR |
0.4871 EUR |
0.5081 EUR |
0.4927 EUR |
| 2024-07-16 |
0.4873 EUR |
26,600.7090 OSMO |
0.4809 EUR |
0.4689 EUR |
0.4983 EUR |
0.4941 EUR |
| 2024-07-15 |
0.4637 EUR |
32,306.1677 OSMO |
0.4529 EUR |
0.4529 EUR |
0.4760 EUR |
0.4746 EUR |
| 2024-07-14 |
0.4464 EUR |
19,470.7797 OSMO |
0.4428 EUR |
0.4404 EUR |
0.4495 EUR |
0.4495 EUR |
| 2024-07-13 |
0.4420 EUR |
3,492.9402 OSMO |
0.4436 EUR |
0.4400 EUR |
0.4440 EUR |
0.4406 EUR |
| 2024-07-12 |
0.4307 EUR |
13,023.3392 OSMO |
0.4383 EUR |
0.4282 EUR |
0.4396 EUR |
0.4379 EUR |
| 2024-07-11 |
0.4498 EUR |
3,575.6943 OSMO |
0.4535 EUR |
0.4376 EUR |
0.4582 EUR |
0.4376 EUR |
| 2024-07-10 |
0.4616 EUR |
22,643.2087 OSMO |
0.4618 EUR |
0.4548 EUR |
0.4690 EUR |
0.4572 EUR |
| 2024-07-09 |
0.4700 EUR |
213,460.5141 OSMO |
0.4388 EUR |
0.4388 EUR |
0.5099 EUR |
0.4642 EUR |
| 2024-07-08 |
0.4433 EUR |
33,991.0648 OSMO |
0.4253 EUR |
0.4253 EUR |
0.4542 EUR |
0.4406 EUR |
| 2024-07-07 |
0.4380 EUR |
14,340.8221 OSMO |
0.4463 EUR |
0.4300 EUR |
0.4463 EUR |
0.4326 EUR |
| 2024-07-06 |
0.4225 EUR |
44,579.2436 OSMO |
0.4130 EUR |
0.4070 EUR |
0.4433 EUR |
0.4433 EUR |
| 2024-07-05 |
0.3952 EUR |
23,340.6282 OSMO |
0.4173 EUR |
0.3741 EUR |
0.4173 EUR |
0.4073 EUR |
| 2024-07-04 |
0.4405 EUR |
14,147.8675 OSMO |
0.4600 EUR |
0.4317 EUR |
0.4600 EUR |
0.4322 EUR |
| 2024-07-03 |
0.4701 EUR |
13,974.5375 OSMO |
0.5001 EUR |
0.4617 EUR |
0.5001 EUR |
0.4617 EUR |
| 2024-07-02 |
0.5064 EUR |
10,222.0907 OSMO |
0.5074 EUR |
0.4998 EUR |
0.5104 EUR |
0.5008 EUR |
| 2024-07-01 |
0.5044 EUR |
12,346.7782 OSMO |
0.5005 EUR |
0.5005 EUR |
0.5112 EUR |
0.5092 EUR |
| 2024-06-30 |
0.4945 EUR |
10,677.7189 OSMO |
0.4907 EUR |
0.4907 EUR |
0.4979 EUR |
0.4970 EUR |
| 2024-06-29 |
0.4949 EUR |
8,840.5845 OSMO |
0.4896 EUR |
0.4896 EUR |
0.4991 EUR |
0.4900 EUR |
| 2024-06-28 |
0.5025 EUR |
14,867.3401 OSMO |
0.5079 EUR |
0.4888 EUR |
0.5112 EUR |
0.4903 EUR |
| 2024-06-27 |
0.5073 EUR |
19,773.0400 OSMO |
0.4972 EUR |
0.4915 EUR |
0.5237 EUR |
0.5097 EUR |
| 2024-06-26 |
0.5061 EUR |
6,877.6542 OSMO |
0.5102 EUR |
0.4954 EUR |
0.5105 EUR |
0.5007 EUR |
| 2024-06-25 |
0.5114 EUR |
28,789.8291 OSMO |
0.5120 EUR |
0.5052 EUR |
0.5196 EUR |
0.5154 EUR |
| 2024-06-24 |
0.4860 EUR |
12,124.5135 OSMO |
0.5012 EUR |
0.4778 EUR |
0.5012 EUR |
0.4925 EUR |
| 2024-06-23 |
0.5114 EUR |
9,167.1885 OSMO |
0.5151 EUR |
0.4995 EUR |
0.5202 EUR |
0.5026 EUR |
| 2024-06-22 |
0.5163 EUR |
14,792.5949 OSMO |
0.5132 EUR |
0.5115 EUR |
0.5186 EUR |
0.5129 EUR |
| 2024-06-21 |
0.5226 EUR |
13,719.9309 OSMO |
0.5292 EUR |
0.5130 EUR |
0.5300 EUR |
0.5171 EUR |
| 2024-06-20 |
0.5373 EUR |
34,916.4811 OSMO |
0.5251 EUR |
0.5243 EUR |
0.5483 EUR |
0.5256 EUR |
| 2024-06-19 |
0.5090 EUR |
68,715.3702 OSMO |
0.4814 EUR |
0.4814 EUR |
0.5282 EUR |
0.5271 EUR |
| 2024-06-18 |
0.4838 EUR |
22,387.3081 OSMO |
0.5290 EUR |
0.4661 EUR |
0.5290 EUR |
0.4847 EUR |
| 2024-06-17 |
0.5356 EUR |
9,307.3434 OSMO |
0.5709 EUR |
0.5282 EUR |
0.5718 EUR |
0.5345 EUR |
| 2024-06-16 |
0.5634 EUR |
10,965.5243 OSMO |
0.5614 EUR |
0.5540 EUR |
0.5700 EUR |
0.5692 EUR |
| 2024-06-15 |
0.5629 EUR |
3,387.1516 OSMO |
0.5568 EUR |
0.5558 EUR |
0.5655 EUR |
0.5615 EUR |
| 2024-06-14 |
0.5596 EUR |
22,292.9886 OSMO |
0.5573 EUR |
0.5439 EUR |
0.5796 EUR |
0.5541 EUR |
| 2024-06-13 |
0.5738 EUR |
8,224.6140 OSMO |
0.5968 EUR |
0.5580 EUR |
0.5968 EUR |
0.5603 EUR |
| 2024-06-12 |
0.5975 EUR |
29,598.3812 OSMO |
0.5797 EUR |
0.5797 EUR |
0.6104 EUR |
0.5993 EUR |
| 2024-06-11 |
0.5991 EUR |
34,635.1068 OSMO |
0.6142 EUR |
0.5840 EUR |
0.6142 EUR |
0.5869 EUR |
| 2024-06-10 |
0.6222 EUR |
41,792.9778 OSMO |
0.6768 EUR |
0.6105 EUR |
0.6768 EUR |
0.6150 EUR |
| 2024-06-09 |
0.6760 EUR |
15,986.2166 OSMO |
0.6752 EUR |
0.6700 EUR |
0.6826 EUR |
0.6775 EUR |
| 2024-06-08 |
0.6962 EUR |
16,131.0302 OSMO |
0.6991 EUR |
0.6716 EUR |
0.7029 EUR |
0.6733 EUR |
| 2024-06-07 |
0.7266 EUR |
56,642.5260 OSMO |
0.7611 EUR |
0.6939 EUR |
0.7685 EUR |
0.7008 EUR |
| 2024-06-06 |
0.7777 EUR |
4,085.8231 OSMO |
0.7836 EUR |
0.7607 EUR |
0.7847 EUR |
0.7653 EUR |
| 2024-06-05 |
0.7715 EUR |
13,831.8016 OSMO |
0.7687 EUR |
0.7628 EUR |
0.7810 EUR |
0.7770 EUR |
| 2024-06-04 |
0.7604 EUR |
19,031.7944 OSMO |
0.7538 EUR |
0.7491 EUR |
0.7662 EUR |
0.7633 EUR |
| 2024-06-03 |
0.7621 EUR |
7,045.5427 OSMO |
0.7621 EUR |
0.7535 EUR |
0.7709 EUR |
0.7556 EUR |