Identifier on Bitvavo: OSMO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
0.4600 EUR |
47,408.8068 OSMO |
0.4901 EUR |
0.4361 EUR |
0.4913 EUR |
0.4501 EUR |
| 2024-12-18 |
0.5146 EUR |
78,063.5183 OSMO |
0.5150 EUR |
0.4855 EUR |
0.5300 EUR |
0.4925 EUR |
| 2024-12-17 |
0.5503 EUR |
42,747.1254 OSMO |
0.5526 EUR |
0.5276 EUR |
0.5526 EUR |
0.5343 EUR |
| 2024-12-16 |
0.5631 EUR |
122,235.1255 OSMO |
0.5899 EUR |
0.5488 EUR |
0.6035 EUR |
0.5519 EUR |
| 2024-12-15 |
0.5893 EUR |
28,755.7790 OSMO |
0.5913 EUR |
0.5698 EUR |
0.6043 EUR |
0.5900 EUR |
| 2024-12-14 |
0.6021 EUR |
17,860.2794 OSMO |
0.6289 EUR |
0.5778 EUR |
0.6330 EUR |
0.5879 EUR |
| 2024-12-13 |
0.6140 EUR |
49,011.1099 OSMO |
0.6281 EUR |
0.6015 EUR |
0.6305 EUR |
0.6221 EUR |
| 2024-12-12 |
0.6364 EUR |
29,933.4142 OSMO |
0.6344 EUR |
0.6198 EUR |
0.6616 EUR |
0.6250 EUR |
| 2024-12-11 |
0.6091 EUR |
44,151.2661 OSMO |
0.5891 EUR |
0.5759 EUR |
0.6457 EUR |
0.6403 EUR |
| 2024-12-10 |
0.6111 EUR |
94,877.1217 OSMO |
0.6215 EUR |
0.5514 EUR |
0.6393 EUR |
0.5977 EUR |
| 2024-12-09 |
0.6589 EUR |
222,171.0170 OSMO |
0.7282 EUR |
0.5885 EUR |
0.7282 EUR |
0.6267 EUR |
| 2024-12-08 |
0.7266 EUR |
96,401.2707 OSMO |
0.7490 EUR |
0.7143 EUR |
0.7500 EUR |
0.7258 EUR |
| 2024-12-07 |
0.7657 EUR |
225,925.9241 OSMO |
0.7932 EUR |
0.7442 EUR |
0.7976 EUR |
0.7467 EUR |
| 2024-12-06 |
0.7659 EUR |
812,735.2616 OSMO |
0.6629 EUR |
0.6615 EUR |
0.8066 EUR |
0.8062 EUR |
| 2024-12-05 |
0.6768 EUR |
62,478.9140 OSMO |
0.6627 EUR |
0.6381 EUR |
0.7004 EUR |
0.6856 EUR |
| 2024-12-04 |
0.6563 EUR |
160,162.9635 OSMO |
0.6280 EUR |
0.6251 EUR |
0.6851 EUR |
0.6784 EUR |
| 2024-12-03 |
0.6057 EUR |
107,116.1149 OSMO |
0.5859 EUR |
0.5754 EUR |
0.6241 EUR |
0.6165 EUR |
| 2024-12-02 |
0.5593 EUR |
35,639.8233 OSMO |
0.5891 EUR |
0.5357 EUR |
0.5945 EUR |
0.5714 EUR |
| 2024-12-01 |
0.5820 EUR |
28,137.6851 OSMO |
0.5863 EUR |
0.5668 EUR |
0.5910 EUR |
0.5778 EUR |
| 2024-11-30 |
0.5691 EUR |
34,581.7413 OSMO |
0.5667 EUR |
0.5560 EUR |
0.5930 EUR |
0.5888 EUR |
| 2024-11-29 |
0.5453 EUR |
43,875.8086 OSMO |
0.5493 EUR |
0.5362 EUR |
0.5585 EUR |
0.5539 EUR |
| 2024-11-28 |
0.5416 EUR |
40,211.2105 OSMO |
0.5566 EUR |
0.5299 EUR |
0.5587 EUR |
0.5568 EUR |
| 2024-11-27 |
0.5457 EUR |
128,384.2000 OSMO |
0.5318 EUR |
0.5280 EUR |
0.5571 EUR |
0.5495 EUR |
| 2024-11-26 |
0.5509 EUR |
71,188.6696 OSMO |
0.5733 EUR |
0.5236 EUR |
0.5733 EUR |
0.5289 EUR |
| 2024-11-25 |
0.6010 EUR |
39,889.3435 OSMO |
0.6112 EUR |
0.5806 EUR |
0.6198 EUR |
0.5833 EUR |
| 2024-11-24 |
0.6073 EUR |
36,317.5705 OSMO |
0.6083 EUR |
0.5746 EUR |
0.6552 EUR |
0.6015 EUR |
| 2024-11-23 |
0.5744 EUR |
58,966.2297 OSMO |
0.5340 EUR |
0.5340 EUR |
0.6014 EUR |
0.5859 EUR |
| 2024-11-22 |
0.5228 EUR |
24,670.8001 OSMO |
0.5207 EUR |
0.5158 EUR |
0.5342 EUR |
0.5287 EUR |
| 2024-11-21 |
0.5065 EUR |
61,205.5919 OSMO |
0.5030 EUR |
0.4790 EUR |
0.5233 EUR |
0.5169 EUR |
| 2024-11-20 |
0.5356 EUR |
54,401.1224 OSMO |
0.5350 EUR |
0.5010 EUR |
0.5522 EUR |
0.5039 EUR |
| 2024-11-19 |
0.5399 EUR |
44,818.4216 OSMO |
0.5225 EUR |
0.5162 EUR |
0.5549 EUR |
0.5211 EUR |
| 2024-11-18 |
0.5161 EUR |
30,020.3783 OSMO |
0.4841 EUR |
0.4841 EUR |
0.5295 EUR |
0.5150 EUR |
| 2024-11-17 |
0.4832 EUR |
117,804.4279 OSMO |
0.4829 EUR |
0.4705 EUR |
0.5008 EUR |
0.4826 EUR |
| 2024-11-16 |
0.4753 EUR |
89,891.4276 OSMO |
0.4412 EUR |
0.4410 EUR |
0.4857 EUR |
0.4850 EUR |
| 2024-11-15 |
0.4319 EUR |
23,802.6493 OSMO |
0.4233 EUR |
0.4205 EUR |
0.4430 EUR |
0.4430 EUR |
| 2024-11-14 |
0.4401 EUR |
113,233.6217 OSMO |
0.4446 EUR |
0.4211 EUR |
0.4518 EUR |
0.4211 EUR |
| 2024-11-13 |
0.4569 EUR |
10,087.3008 OSMO |
0.4400 EUR |
0.4250 EUR |
0.4597 EUR |
0.4542 EUR |
| 2024-11-12 |
0.4718 EUR |
148,046.7306 OSMO |
0.4792 EUR |
0.4429 EUR |
0.4971 EUR |
0.4577 EUR |
| 2024-11-11 |
0.4659 EUR |
22,808.3807 OSMO |
0.4518 EUR |
0.4476 EUR |
0.4775 EUR |
0.4775 EUR |
| 2024-11-10 |
0.4449 EUR |
83,921.3996 OSMO |
0.4232 EUR |
0.4217 EUR |
0.4644 EUR |
0.4644 EUR |
| 2024-11-09 |
0.4159 EUR |
17,521.6525 OSMO |
0.4135 EUR |
0.4105 EUR |
0.4250 EUR |
0.4250 EUR |
| 2024-11-08 |
0.4114 EUR |
17,117.0057 OSMO |
0.4108 EUR |
0.4038 EUR |
0.4178 EUR |
0.4137 EUR |
| 2024-11-07 |
0.4088 EUR |
21,007.6164 OSMO |
0.4074 EUR |
0.4010 EUR |
0.4172 EUR |
0.4077 EUR |
| 2024-11-06 |
0.3933 EUR |
27,241.1887 OSMO |
0.3765 EUR |
0.3752 EUR |
0.4017 EUR |
0.3995 EUR |
| 2024-11-05 |
0.3603 EUR |
1,582.4999 OSMO |
0.3532 EUR |
0.3532 EUR |
0.3671 EUR |
0.3612 EUR |
| 2024-11-04 |
0.3516 EUR |
29,855.4555 OSMO |
0.3624 EUR |
0.3440 EUR |
0.3624 EUR |
0.3463 EUR |
| 2024-11-03 |
0.3608 EUR |
34,180.4248 OSMO |
0.3662 EUR |
0.3493 EUR |
0.3676 EUR |
0.3611 EUR |
| 2024-11-02 |
0.3680 EUR |
12,472.2635 OSMO |
0.3733 EUR |
0.3639 EUR |
0.3738 EUR |
0.3650 EUR |
| 2024-11-01 |
0.3783 EUR |
2,858.8699 OSMO |
0.3787 EUR |
0.3700 EUR |
0.3849 EUR |
0.3700 EUR |
| 2024-10-31 |
0.3965 EUR |
27,050.2410 OSMO |
0.4001 EUR |
0.3778 EUR |
0.4033 EUR |
0.3815 EUR |