Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.2115 EUR |
38.5343 OSMO |
0.2115 EUR |
0.2115 EUR |
0.2115 EUR |
0.2115 EUR |
| 2025-04-12 |
0.2030 EUR |
55.0246 OSMO |
0.2030 EUR |
0.2030 EUR |
0.2030 EUR |
0.2030 EUR |
| 2025-04-11 |
0.2033 EUR |
13,697.6540 OSMO |
0.1938 EUR |
0.1930 EUR |
0.2199 EUR |
0.2053 EUR |
| 2025-04-10 |
0.2063 EUR |
2,820.2260 OSMO |
0.2005 EUR |
0.1985 EUR |
0.2137 EUR |
0.1985 EUR |
| 2025-04-09 |
0.1942 EUR |
9,268.4307 OSMO |
0.1870 EUR |
0.1823 EUR |
0.1990 EUR |
0.1990 EUR |
| 2025-04-08 |
0.2039 EUR |
14,880.0908 OSMO |
0.1952 EUR |
0.1943 EUR |
0.2372 EUR |
0.2014 EUR |
| 2025-04-07 |
0.1965 EUR |
12,872.2941 OSMO |
0.1886 EUR |
0.1884 EUR |
0.2072 EUR |
0.2054 EUR |
| 2025-04-06 |
0.2138 EUR |
4,102.2105 OSMO |
0.2121 EUR |
0.2098 EUR |
0.2170 EUR |
0.2098 EUR |
| 2025-04-05 |
0.0000 EUR |
0.0000 OSMO |
0.2327 EUR |
0.2327 EUR |
0.2327 EUR |
0.2327 EUR |
| 2025-04-04 |
0.2228 EUR |
3,258.4266 OSMO |
0.2284 EUR |
0.2169 EUR |
0.2345 EUR |
0.2327 EUR |
| 2025-04-03 |
0.2293 EUR |
33,127.6960 OSMO |
0.2313 EUR |
0.2067 EUR |
0.2342 EUR |
0.2290 EUR |
| 2025-04-02 |
0.2304 EUR |
8,173.4830 OSMO |
0.2348 EUR |
0.2300 EUR |
0.2422 EUR |
0.2300 EUR |
| 2025-04-01 |
0.2544 EUR |
1,927.1120 OSMO |
0.2536 EUR |
0.2536 EUR |
0.2584 EUR |
0.2584 EUR |
| 2025-03-31 |
0.2487 EUR |
2,387.6557 OSMO |
0.2501 EUR |
0.2460 EUR |
0.2579 EUR |
0.2466 EUR |
| 2025-03-30 |
0.2456 EUR |
9,453.1525 OSMO |
0.2598 EUR |
0.2450 EUR |
0.2598 EUR |
0.2455 EUR |
| 2025-03-29 |
0.2418 EUR |
55,084.5875 OSMO |
0.2520 EUR |
0.2384 EUR |
0.2563 EUR |
0.2487 EUR |
| 2025-03-28 |
0.2717 EUR |
4,692.2031 OSMO |
0.2686 EUR |
0.2590 EUR |
0.2789 EUR |
0.2789 EUR |
| 2025-03-27 |
0.2692 EUR |
9,100.3466 OSMO |
0.2721 EUR |
0.2566 EUR |
0.2746 EUR |
0.2677 EUR |
| 2025-03-26 |
0.0000 EUR |
0.0000 OSMO |
0.2932 EUR |
0.2932 EUR |
0.2932 EUR |
0.2932 EUR |
| 2025-03-25 |
0.0000 EUR |
0.0000 OSMO |
0.2932 EUR |
0.2932 EUR |
0.2932 EUR |
0.2932 EUR |
| 2025-03-24 |
0.2932 EUR |
6,923.0805 OSMO |
0.2738 EUR |
0.2738 EUR |
0.3614 EUR |
0.2932 EUR |
| 2025-03-23 |
0.2720 EUR |
5,825.4176 OSMO |
0.2707 EUR |
0.2698 EUR |
0.2756 EUR |
0.2738 EUR |
| 2025-03-22 |
0.2840 EUR |
1,119.5326 OSMO |
0.2807 EUR |
0.2800 EUR |
0.2906 EUR |
0.2906 EUR |
| 2025-03-21 |
0.2665 EUR |
508.7060 OSMO |
0.2641 EUR |
0.2641 EUR |
0.2737 EUR |
0.2737 EUR |
| 2025-03-20 |
0.2677 EUR |
3,713.9203 OSMO |
0.2688 EUR |
0.2656 EUR |
0.2690 EUR |
0.2656 EUR |
| 2025-03-19 |
0.2582 EUR |
2,289.5160 OSMO |
0.2582 EUR |
0.2579 EUR |
0.2698 EUR |
0.2698 EUR |
| 2025-03-18 |
0.2751 EUR |
35.8130 OSMO |
0.2751 EUR |
0.2751 EUR |
0.2751 EUR |
0.2751 EUR |
| 2025-03-17 |
0.2575 EUR |
3,606.6046 OSMO |
0.2807 EUR |
0.2534 EUR |
0.2807 EUR |
0.2637 EUR |
| 2025-03-16 |
0.2845 EUR |
78.4660 OSMO |
0.2846 EUR |
0.2841 EUR |
0.2846 EUR |
0.2841 EUR |
| 2025-03-15 |
0.2954 EUR |
700.6420 OSMO |
0.2773 EUR |
0.2773 EUR |
0.2987 EUR |
0.2987 EUR |
| 2025-03-14 |
0.2639 EUR |
11,417.0569 OSMO |
0.2498 EUR |
0.2498 EUR |
0.2682 EUR |
0.2667 EUR |
| 2025-03-13 |
0.2383 EUR |
2,278.4350 OSMO |
0.2547 EUR |
0.2369 EUR |
0.2547 EUR |
0.2369 EUR |
| 2025-03-12 |
0.2328 EUR |
1,857.6519 OSMO |
0.2260 EUR |
0.2239 EUR |
0.2422 EUR |
0.2239 EUR |
| 2025-03-11 |
0.2271 EUR |
4,705.4194 OSMO |
0.2290 EUR |
0.2100 EUR |
0.2338 EUR |
0.2233 EUR |
| 2025-03-10 |
0.2434 EUR |
2,898.1096 OSMO |
0.2388 EUR |
0.2291 EUR |
0.2564 EUR |
0.2291 EUR |
| 2025-03-09 |
0.2410 EUR |
1,521.0046 OSMO |
0.2579 EUR |
0.2303 EUR |
0.2579 EUR |
0.2303 EUR |
| 2025-03-08 |
0.2560 EUR |
3,581.7237 OSMO |
0.2674 EUR |
0.2537 EUR |
0.2674 EUR |
0.2552 EUR |
| 2025-03-07 |
0.2607 EUR |
4,347.1687 OSMO |
0.2615 EUR |
0.2606 EUR |
0.2631 EUR |
0.2608 EUR |
| 2025-03-06 |
0.2742 EUR |
748.0277 OSMO |
0.2693 EUR |
0.2681 EUR |
0.2748 EUR |
0.2739 EUR |
| 2025-03-05 |
0.2741 EUR |
16,165.6019 OSMO |
0.2583 EUR |
0.2581 EUR |
0.2952 EUR |
0.2820 EUR |
| 2025-03-04 |
0.2585 EUR |
4,697.3439 OSMO |
0.2629 EUR |
0.2531 EUR |
0.2665 EUR |
0.2592 EUR |
| 2025-03-03 |
0.2870 EUR |
7,429.3693 OSMO |
0.2982 EUR |
0.2721 EUR |
0.3030 EUR |
0.2721 EUR |
| 2025-03-02 |
0.3066 EUR |
11,885.8445 OSMO |
0.2851 EUR |
0.2850 EUR |
0.3304 EUR |
0.3304 EUR |
| 2025-03-01 |
0.2924 EUR |
1,510.5440 OSMO |
0.2993 EUR |
0.2884 EUR |
0.2993 EUR |
0.2935 EUR |
| 2025-02-28 |
0.2846 EUR |
11,479.7159 OSMO |
0.2901 EUR |
0.2750 EUR |
0.2940 EUR |
0.2908 EUR |
| 2025-02-27 |
0.2964 EUR |
6,455.0000 OSMO |
0.2965 EUR |
0.2964 EUR |
0.2965 EUR |
0.2964 EUR |
| 2025-02-26 |
0.2979 EUR |
3,596.8716 OSMO |
0.3020 EUR |
0.2956 EUR |
0.3100 EUR |
0.2956 EUR |
| 2025-02-25 |
0.2986 EUR |
22,195.9173 OSMO |
0.2970 EUR |
0.2790 EUR |
0.3297 EUR |
0.2908 EUR |
| 2025-02-24 |
0.3192 EUR |
7,334.7086 OSMO |
0.3372 EUR |
0.2973 EUR |
0.3372 EUR |
0.2975 EUR |
| 2025-02-23 |
0.3610 EUR |
652.9718 OSMO |
0.3385 EUR |
0.3385 EUR |
0.3699 EUR |
0.3631 EUR |