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