Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |