Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0354 EUR |
6,206.5179 OSMO |
0.0355 EUR |
0.0337 EUR |
0.0367 EUR |
0.0346 EUR |
| 2026-02-03 |
0.0357 EUR |
14,371.5567 OSMO |
0.0366 EUR |
0.0355 EUR |
0.0366 EUR |
0.0364 EUR |
| 2026-02-02 |
0.0359 EUR |
22,029.9511 OSMO |
0.0347 EUR |
0.0328 EUR |
0.0364 EUR |
0.0362 EUR |
| 2026-02-01 |
0.0000 EUR |
0.0000 OSMO |
0.0351 EUR |
0.0351 EUR |
0.0351 EUR |
0.0351 EUR |
| 2026-01-31 |
0.0381 EUR |
47,646.0050 OSMO |
0.0389 EUR |
0.0370 EUR |
0.0389 EUR |
0.0370 EUR |
| 2026-01-30 |
0.0000 EUR |
0.0000 OSMO |
0.0398 EUR |
0.0398 EUR |
0.0398 EUR |
0.0398 EUR |
| 2026-01-29 |
0.0000 EUR |
0.0000 OSMO |
0.0424 EUR |
0.0424 EUR |
0.0424 EUR |
0.0424 EUR |
| 2026-01-28 |
0.0427 EUR |
11.7096 OSMO |
0.0427 EUR |
0.0427 EUR |
0.0427 EUR |
0.0427 EUR |
| 2026-01-27 |
0.0425 EUR |
234.5303 OSMO |
0.0425 EUR |
0.0425 EUR |
0.0425 EUR |
0.0425 EUR |
| 2026-01-26 |
0.0425 EUR |
1,892.4884 OSMO |
0.0418 EUR |
0.0418 EUR |
0.0433 EUR |
0.0433 EUR |
| 2026-01-25 |
0.0000 EUR |
0.0000 OSMO |
0.0443 EUR |
0.0443 EUR |
0.0443 EUR |
0.0443 EUR |
| 2026-01-24 |
0.0439 EUR |
2,410.9380 OSMO |
0.0444 EUR |
0.0422 EUR |
0.0444 EUR |
0.0443 EUR |
| 2026-01-23 |
0.0462 EUR |
1,043.6020 OSMO |
0.0461 EUR |
0.0461 EUR |
0.0463 EUR |
0.0463 EUR |
| 2026-01-22 |
0.0465 EUR |
3,864.0240 OSMO |
0.0469 EUR |
0.0453 EUR |
0.0474 EUR |
0.0453 EUR |
| 2026-01-21 |
0.0458 EUR |
10.9123 OSMO |
0.0458 EUR |
0.0458 EUR |
0.0458 EUR |
0.0458 EUR |
| 2026-01-20 |
0.0000 EUR |
0.0000 OSMO |
0.0485 EUR |
0.0485 EUR |
0.0485 EUR |
0.0485 EUR |
| 2026-01-19 |
0.0473 EUR |
349.9553 OSMO |
0.0483 EUR |
0.0459 EUR |
0.0483 EUR |
0.0459 EUR |
| 2026-01-18 |
0.0000 EUR |
0.0000 OSMO |
0.0503 EUR |
0.0503 EUR |
0.0503 EUR |
0.0503 EUR |
| 2026-01-17 |
0.0000 EUR |
0.0000 OSMO |
0.0479 EUR |
0.0479 EUR |
0.0479 EUR |
0.0479 EUR |
| 2026-01-16 |
0.0487 EUR |
187.5410 OSMO |
0.0487 EUR |
0.0487 EUR |
0.0487 EUR |
0.0487 EUR |
| 2026-01-15 |
0.0508 EUR |
6,309.6561 OSMO |
0.0511 EUR |
0.0501 EUR |
0.0511 EUR |
0.0506 EUR |
| 2026-01-14 |
0.0535 EUR |
50,638.9765 OSMO |
0.0548 EUR |
0.0518 EUR |
0.0553 EUR |
0.0522 EUR |
| 2026-01-13 |
0.0472 EUR |
6,697.5811 OSMO |
0.0471 EUR |
0.0471 EUR |
0.0473 EUR |
0.0473 EUR |
| 2026-01-12 |
0.0000 EUR |
0.0000 OSMO |
0.0491 EUR |
0.0491 EUR |
0.0491 EUR |
0.0491 EUR |
| 2026-01-11 |
0.0000 EUR |
0.0000 OSMO |
0.0503 EUR |
0.0503 EUR |
0.0503 EUR |
0.0503 EUR |
| 2026-01-10 |
0.0510 EUR |
24,936.3978 OSMO |
0.0505 EUR |
0.0499 EUR |
0.0520 EUR |
0.0500 EUR |
| 2026-01-09 |
0.0495 EUR |
31,784.7599 OSMO |
0.0495 EUR |
0.0488 EUR |
0.0504 EUR |
0.0494 EUR |
| 2026-01-08 |
0.0489 EUR |
1,500.0000 OSMO |
0.0489 EUR |
0.0489 EUR |
0.0489 EUR |
0.0489 EUR |
| 2026-01-07 |
0.0000 EUR |
0.0000 OSMO |
0.0506 EUR |
0.0506 EUR |
0.0506 EUR |
0.0506 EUR |
| 2026-01-06 |
0.0510 EUR |
11,420.6494 OSMO |
0.0497 EUR |
0.0497 EUR |
0.0522 EUR |
0.0515 EUR |
| 2026-01-05 |
0.0476 EUR |
45,715.7935 OSMO |
0.0478 EUR |
0.0466 EUR |
0.0537 EUR |
0.0485 EUR |
| 2026-01-04 |
0.0471 EUR |
19,863.3334 OSMO |
0.0467 EUR |
0.0463 EUR |
0.0474 EUR |
0.0474 EUR |
| 2026-01-03 |
0.0453 EUR |
15,357.5100 OSMO |
0.0449 EUR |
0.0449 EUR |
0.0459 EUR |
0.0452 EUR |
| 2026-01-02 |
0.0434 EUR |
2,699.6461 OSMO |
0.0434 EUR |
0.0434 EUR |
0.0434 EUR |
0.0434 EUR |
| 2026-01-01 |
0.0430 EUR |
2,728.7888 OSMO |
0.0430 EUR |
0.0430 EUR |
0.0430 EUR |
0.0430 EUR |
| 2025-12-31 |
0.0429 EUR |
31.7990 OSMO |
0.0429 EUR |
0.0429 EUR |
0.0429 EUR |
0.0429 EUR |
| 2025-12-30 |
0.0000 EUR |
0.0000 OSMO |
0.0433 EUR |
0.0433 EUR |
0.0433 EUR |
0.0433 EUR |
| 2025-12-29 |
0.0448 EUR |
74,342.4790 OSMO |
0.0450 EUR |
0.0433 EUR |
0.0462 EUR |
0.0436 EUR |
| 2025-12-28 |
0.0446 EUR |
3,557.7969 OSMO |
0.0446 EUR |
0.0446 EUR |
0.0448 EUR |
0.0448 EUR |
| 2025-12-27 |
0.0435 EUR |
18,180.1214 OSMO |
0.0456 EUR |
0.0429 EUR |
0.0456 EUR |
0.0443 EUR |
| 2025-12-26 |
0.0436 EUR |
10,224.6004 OSMO |
0.0433 EUR |
0.0428 EUR |
0.0443 EUR |
0.0428 EUR |
| 2025-12-25 |
0.0439 EUR |
3,912.7719 OSMO |
0.0439 EUR |
0.0439 EUR |
0.0439 EUR |
0.0439 EUR |
| 2025-12-24 |
0.0432 EUR |
902.7778 OSMO |
0.0432 EUR |
0.0432 EUR |
0.0432 EUR |
0.0432 EUR |
| 2025-12-23 |
0.0000 EUR |
0.0000 OSMO |
0.0424 EUR |
0.0424 EUR |
0.0424 EUR |
0.0424 EUR |
| 2025-12-22 |
0.0434 EUR |
97,538.8146 OSMO |
0.0435 EUR |
0.0434 EUR |
0.0435 EUR |
0.0434 EUR |
| 2025-12-21 |
0.0468 EUR |
9,555.3786 OSMO |
0.0465 EUR |
0.0458 EUR |
0.0479 EUR |
0.0471 EUR |
| 2025-12-20 |
0.0443 EUR |
7,523.9240 OSMO |
0.0438 EUR |
0.0436 EUR |
0.0460 EUR |
0.0458 EUR |
| 2025-12-19 |
0.0447 EUR |
27,248.8643 OSMO |
0.0431 EUR |
0.0430 EUR |
0.0489 EUR |
0.0453 EUR |
| 2025-12-18 |
0.0445 EUR |
48,018.4479 OSMO |
0.0454 EUR |
0.0428 EUR |
0.0474 EUR |
0.0446 EUR |
| 2025-12-17 |
0.0501 EUR |
1,033.5170 OSMO |
0.0492 EUR |
0.0491 EUR |
0.0508 EUR |
0.0508 EUR |