Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.2693 EUR |
21,396.7681 OSMO |
0.2708 EUR |
0.2648 EUR |
0.2719 EUR |
0.2673 EUR |
| 2025-03-19 |
0.2646 EUR |
10,509.0767 OSMO |
0.2635 EUR |
0.2618 EUR |
0.2680 EUR |
0.2680 EUR |
| 2025-03-18 |
0.2636 EUR |
10,166.8027 OSMO |
0.2671 EUR |
0.2574 EUR |
0.2671 EUR |
0.2574 EUR |
| 2025-03-17 |
0.2697 EUR |
5,618.1371 OSMO |
0.2689 EUR |
0.2625 EUR |
0.2709 EUR |
0.2625 EUR |
| 2025-03-16 |
0.2714 EUR |
47,228.9507 OSMO |
0.2786 EUR |
0.2687 EUR |
0.2786 EUR |
0.2698 EUR |
| 2025-03-15 |
0.2779 EUR |
112,637.1801 OSMO |
0.2652 EUR |
0.2652 EUR |
0.2880 EUR |
0.2851 EUR |
| 2025-03-14 |
0.2517 EUR |
98,304.9724 OSMO |
0.2463 EUR |
0.2463 EUR |
0.2630 EUR |
0.2629 EUR |
| 2025-03-13 |
0.2408 EUR |
12,706.3303 OSMO |
0.2413 EUR |
0.2396 EUR |
0.2450 EUR |
0.2396 EUR |
| 2025-03-12 |
0.2386 EUR |
13,652.2025 OSMO |
0.2345 EUR |
0.2312 EUR |
0.2437 EUR |
0.2418 EUR |
| 2025-03-11 |
0.2278 EUR |
24,517.9659 OSMO |
0.2221 EUR |
0.2125 EUR |
0.2305 EUR |
0.2262 EUR |
| 2025-03-10 |
0.2370 EUR |
61,217.9805 OSMO |
0.2465 EUR |
0.2289 EUR |
0.2536 EUR |
0.2322 EUR |
| 2025-03-09 |
0.2429 EUR |
23,473.4522 OSMO |
0.2384 EUR |
0.2382 EUR |
0.2572 EUR |
0.2404 EUR |
| 2025-03-08 |
0.2603 EUR |
6,032.4980 OSMO |
0.2580 EUR |
0.2547 EUR |
0.2624 EUR |
0.2560 EUR |
| 2025-03-07 |
0.2661 EUR |
33,033.5391 OSMO |
0.2567 EUR |
0.2550 EUR |
0.2705 EUR |
0.2666 EUR |
| 2025-03-06 |
0.2698 EUR |
23,720.1293 OSMO |
0.2717 EUR |
0.2655 EUR |
0.2764 EUR |
0.2677 EUR |
| 2025-03-05 |
0.2771 EUR |
102,663.6210 OSMO |
0.2626 EUR |
0.2599 EUR |
0.2961 EUR |
0.2621 EUR |
| 2025-03-04 |
0.2604 EUR |
18,841.6137 OSMO |
0.2550 EUR |
0.2470 EUR |
0.2641 EUR |
0.2595 EUR |
| 2025-03-03 |
0.3022 EUR |
6,211.9088 OSMO |
0.3000 EUR |
0.2865 EUR |
0.3090 EUR |
0.2875 EUR |
| 2025-03-02 |
0.2944 EUR |
21,218.5821 OSMO |
0.2862 EUR |
0.2845 EUR |
0.3110 EUR |
0.2881 EUR |
| 2025-03-01 |
0.2876 EUR |
9,838.8668 OSMO |
0.2911 EUR |
0.2848 EUR |
0.2942 EUR |
0.2864 EUR |
| 2025-02-28 |
0.2853 EUR |
31,390.7904 OSMO |
0.2913 EUR |
0.2720 EUR |
0.2957 EUR |
0.2938 EUR |
| 2025-02-27 |
0.2961 EUR |
1,548.4727 OSMO |
0.3041 EUR |
0.2994 EUR |
0.3053 EUR |
0.3010 EUR |
| 2025-02-26 |
0.2975 EUR |
11,331.5080 OSMO |
0.2969 EUR |
0.2914 EUR |
0.3051 EUR |
0.3008 EUR |
| 2025-02-25 |
0.2895 EUR |
61,979.9993 OSMO |
0.3028 EUR |
0.2758 EUR |
0.3069 EUR |
0.2989 EUR |
| 2025-02-24 |
0.3258 EUR |
75,669.4234 OSMO |
0.3302 EUR |
0.3132 EUR |
0.3425 EUR |
0.3175 EUR |
| 2025-02-23 |
0.3543 EUR |
600,148.1804 OSMO |
0.3269 EUR |
0.3240 EUR |
0.3830 EUR |
0.3426 EUR |
| 2025-02-22 |
0.3225 EUR |
8,211.7347 OSMO |
0.3148 EUR |
0.3124 EUR |
0.3284 EUR |
0.3263 EUR |
| 2025-02-21 |
0.3257 EUR |
31,912.2848 OSMO |
0.3271 EUR |
0.3088 EUR |
0.3358 EUR |
0.3112 EUR |
| 2025-02-20 |
0.3229 EUR |
71,275.8423 OSMO |
0.3169 EUR |
0.3008 EUR |
0.3316 EUR |
0.3237 EUR |
| 2025-02-19 |
0.2975 EUR |
11,903.2131 OSMO |
0.2947 EUR |
0.2931 EUR |
0.3027 EUR |
0.2987 EUR |
| 2025-02-18 |
0.2960 EUR |
24,939.8993 OSMO |
0.3021 EUR |
0.2880 EUR |
0.3101 EUR |
0.2930 EUR |
| 2025-02-17 |
0.3059 EUR |
20,705.2110 OSMO |
0.3026 EUR |
0.3013 EUR |
0.3156 EUR |
0.3128 EUR |
| 2025-02-16 |
0.3178 EUR |
228,755.5891 OSMO |
0.3211 EUR |
0.3030 EUR |
0.3240 EUR |
0.3077 EUR |
| 2025-02-15 |
0.3338 EUR |
1,042,119.5387 OSMO |
0.3002 EUR |
0.2981 EUR |
0.3926 EUR |
0.3250 EUR |
| 2025-02-14 |
0.3044 EUR |
38,753.9359 OSMO |
0.2985 EUR |
0.2974 EUR |
0.3080 EUR |
0.2990 EUR |
| 2025-02-13 |
0.2971 EUR |
22,722.6548 OSMO |
0.3023 EUR |
0.2923 EUR |
0.3031 EUR |
0.2995 EUR |
| 2025-02-12 |
0.2913 EUR |
11,573.0190 OSMO |
0.2861 EUR |
0.2828 EUR |
0.3048 EUR |
0.3047 EUR |
| 2025-02-11 |
0.3023 EUR |
45,874.7497 OSMO |
0.2997 EUR |
0.2834 EUR |
0.3112 EUR |
0.2880 EUR |
| 2025-02-10 |
0.2897 EUR |
102,177.1573 OSMO |
0.2853 EUR |
0.2792 EUR |
0.3009 EUR |
0.3009 EUR |
| 2025-02-09 |
0.2854 EUR |
179,159.5690 OSMO |
0.2896 EUR |
0.2773 EUR |
0.2950 EUR |
0.2777 EUR |
| 2025-02-08 |
0.2827 EUR |
30,815.2176 OSMO |
0.2763 EUR |
0.2749 EUR |
0.2886 EUR |
0.2886 EUR |
| 2025-02-07 |
0.2790 EUR |
31,349.4902 OSMO |
0.2740 EUR |
0.2707 EUR |
0.2891 EUR |
0.2744 EUR |
| 2025-02-06 |
0.2741 EUR |
24,043.5587 OSMO |
0.2883 EUR |
0.2700 EUR |
0.2915 EUR |
0.2706 EUR |
| 2025-02-05 |
0.2959 EUR |
57,634.2052 OSMO |
0.2925 EUR |
0.2843 EUR |
0.3086 EUR |
0.2898 EUR |
| 2025-02-04 |
0.3314 EUR |
420,534.2143 OSMO |
0.3079 EUR |
0.2840 EUR |
0.3435 EUR |
0.2840 EUR |
| 2025-02-03 |
0.2788 EUR |
89,284.6326 OSMO |
0.2925 EUR |
0.2422 EUR |
0.3102 EUR |
0.3056 EUR |
| 2025-02-02 |
0.3408 EUR |
30,485.7180 OSMO |
0.3564 EUR |
0.3132 EUR |
0.3593 EUR |
0.3191 EUR |
| 2025-02-01 |
0.3831 EUR |
7,107.1370 OSMO |
0.3887 EUR |
0.3691 EUR |
0.3887 EUR |
0.3691 EUR |
| 2025-01-31 |
0.3916 EUR |
7,812.5757 OSMO |
0.3783 EUR |
0.3777 EUR |
0.4003 EUR |
0.3886 EUR |
| 2025-01-30 |
0.3789 EUR |
6,730.4853 OSMO |
0.3772 EUR |
0.3755 EUR |
0.3843 EUR |
0.3811 EUR |