Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
0.3691 EUR |
12,317.5806 OSMO |
0.3657 EUR |
0.3600 EUR |
0.3760 EUR |
0.3744 EUR |
| 2025-01-28 |
0.3721 EUR |
32,711.9316 OSMO |
0.3793 EUR |
0.3580 EUR |
0.3822 EUR |
0.3638 EUR |
| 2025-01-27 |
0.3725 EUR |
44,864.2259 OSMO |
0.3897 EUR |
0.3537 EUR |
0.3897 EUR |
0.3792 EUR |
| 2025-01-26 |
0.4005 EUR |
4,759.1656 OSMO |
0.3970 EUR |
0.3945 EUR |
0.4087 EUR |
0.4053 EUR |
| 2025-01-25 |
0.3970 EUR |
5,002.1706 OSMO |
0.3966 EUR |
0.3929 EUR |
0.4028 EUR |
0.4001 EUR |
| 2025-01-24 |
0.4065 EUR |
23,920.7448 OSMO |
0.3924 EUR |
0.3924 EUR |
0.4143 EUR |
0.3995 EUR |
| 2025-01-23 |
0.3932 EUR |
24,340.9038 OSMO |
0.4036 EUR |
0.3861 EUR |
0.4038 EUR |
0.3904 EUR |
| 2025-01-22 |
0.4076 EUR |
15,093.6446 OSMO |
0.4108 EUR |
0.4022 EUR |
0.4118 EUR |
0.4059 EUR |
| 2025-01-21 |
0.3974 EUR |
14,487.8517 OSMO |
0.3932 EUR |
0.3857 EUR |
0.4160 EUR |
0.4092 EUR |
| 2025-01-20 |
0.4145 EUR |
55,019.5807 OSMO |
0.3996 EUR |
0.3900 EUR |
0.4284 EUR |
0.3958 EUR |
| 2025-01-19 |
0.4286 EUR |
34,971.6590 OSMO |
0.4461 EUR |
0.4049 EUR |
0.4480 EUR |
0.4370 EUR |
| 2025-01-18 |
0.4555 EUR |
30,487.9193 OSMO |
0.4757 EUR |
0.4355 EUR |
0.4814 EUR |
0.4399 EUR |
| 2025-01-17 |
0.4761 EUR |
38,536.2417 OSMO |
0.4768 EUR |
0.4703 EUR |
0.4851 EUR |
0.4774 EUR |
| 2025-01-16 |
0.4600 EUR |
40,983.9663 OSMO |
0.4601 EUR |
0.4488 EUR |
0.4699 EUR |
0.4616 EUR |
| 2025-01-15 |
0.4492 EUR |
20,441.2616 OSMO |
0.4350 EUR |
0.4280 EUR |
0.4675 EUR |
0.4675 EUR |
| 2025-01-14 |
0.4314 EUR |
11,661.3975 OSMO |
0.4282 EUR |
0.4259 EUR |
0.4371 EUR |
0.4342 EUR |
| 2025-01-13 |
0.4141 EUR |
65,137.7482 OSMO |
0.4437 EUR |
0.4021 EUR |
0.4500 EUR |
0.4281 EUR |
| 2025-01-12 |
0.4465 EUR |
20,785.8933 OSMO |
0.4491 EUR |
0.4420 EUR |
0.4530 EUR |
0.4457 EUR |
| 2025-01-11 |
0.4460 EUR |
73,437.3186 OSMO |
0.4574 EUR |
0.4409 EUR |
0.4580 EUR |
0.4500 EUR |
| 2025-01-10 |
0.4589 EUR |
31,925.7320 OSMO |
0.4521 EUR |
0.4502 EUR |
0.4650 EUR |
0.4532 EUR |
| 2025-01-09 |
0.4592 EUR |
8,406.3342 OSMO |
0.4661 EUR |
0.4468 EUR |
0.4739 EUR |
0.4553 EUR |
| 2025-01-08 |
0.4726 EUR |
45,456.3617 OSMO |
0.4906 EUR |
0.4490 EUR |
0.4912 EUR |
0.4631 EUR |
| 2025-01-07 |
0.5357 EUR |
108,311.6900 OSMO |
0.5542 EUR |
0.4906 EUR |
0.5552 EUR |
0.4912 EUR |
| 2025-01-06 |
0.5732 EUR |
1,757,556.1322 OSMO |
0.4916 EUR |
0.4857 EUR |
0.6249 EUR |
0.5640 EUR |
| 2025-01-05 |
0.4742 EUR |
61,662.3888 OSMO |
0.4675 EUR |
0.4669 EUR |
0.4853 EUR |
0.4844 EUR |
| 2025-01-04 |
0.4623 EUR |
96,806.1759 OSMO |
0.4713 EUR |
0.4577 EUR |
0.4748 EUR |
0.4660 EUR |
| 2025-01-03 |
0.4487 EUR |
19,017.4802 OSMO |
0.4390 EUR |
0.4339 EUR |
0.4675 EUR |
0.4620 EUR |
| 2025-01-02 |
0.4275 EUR |
14,045.0348 OSMO |
0.4240 EUR |
0.4220 EUR |
0.4486 EUR |
0.4455 EUR |
| 2025-01-01 |
0.4182 EUR |
14,555.8732 OSMO |
0.4158 EUR |
0.4085 EUR |
0.4220 EUR |
0.4187 EUR |
| 2024-12-31 |
0.4312 EUR |
15,977.9299 OSMO |
0.4232 EUR |
0.4157 EUR |
0.4347 EUR |
0.4248 EUR |
| 2024-12-30 |
0.4284 EUR |
19,550.7089 OSMO |
0.4325 EUR |
0.4177 EUR |
0.4383 EUR |
0.4383 EUR |
| 2024-12-29 |
0.4458 EUR |
32,258.4912 OSMO |
0.4464 EUR |
0.4277 EUR |
0.4506 EUR |
0.4278 EUR |
| 2024-12-28 |
0.4351 EUR |
22,126.8330 OSMO |
0.4289 EUR |
0.4269 EUR |
0.4470 EUR |
0.4435 EUR |
| 2024-12-27 |
0.4339 EUR |
20,635.0043 OSMO |
0.4300 EUR |
0.4300 EUR |
0.4470 EUR |
0.4340 EUR |
| 2024-12-26 |
0.4437 EUR |
29,922.4866 OSMO |
0.4595 EUR |
0.4253 EUR |
0.4614 EUR |
0.4253 EUR |
| 2024-12-25 |
0.4470 EUR |
34,910.8141 OSMO |
0.4454 EUR |
0.4400 EUR |
0.4500 EUR |
0.4497 EUR |
| 2024-12-24 |
0.4422 EUR |
37,765.7721 OSMO |
0.4449 EUR |
0.4297 EUR |
0.4532 EUR |
0.4419 EUR |
| 2024-12-23 |
0.4177 EUR |
18,022.7598 OSMO |
0.4141 EUR |
0.4062 EUR |
0.4275 EUR |
0.4223 EUR |
| 2024-12-22 |
0.4209 EUR |
29,570.8171 OSMO |
0.4263 EUR |
0.4088 EUR |
0.4312 EUR |
0.4136 EUR |
| 2024-12-21 |
0.4462 EUR |
24,177.6909 OSMO |
0.4549 EUR |
0.4218 EUR |
0.4776 EUR |
0.4218 EUR |
| 2024-12-20 |
0.4271 EUR |
78,960.4666 OSMO |
0.4491 EUR |
0.3882 EUR |
0.4557 EUR |
0.4525 EUR |