Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-22 |
0.3254 EUR |
1,624.1014 OSMO |
0.3150 EUR |
0.3150 EUR |
0.3350 EUR |
0.3350 EUR |
| 2025-02-21 |
0.3338 EUR |
8,842.9845 OSMO |
0.3266 EUR |
0.3041 EUR |
0.3518 EUR |
0.3041 EUR |
| 2025-02-20 |
0.3200 EUR |
4,589.1669 OSMO |
0.3011 EUR |
0.3010 EUR |
0.3451 EUR |
0.3451 EUR |
| 2025-02-19 |
0.3037 EUR |
26,308.3900 OSMO |
0.2940 EUR |
0.2909 EUR |
0.3076 EUR |
0.3035 EUR |
| 2025-02-18 |
0.2923 EUR |
4,748.1604 OSMO |
0.3019 EUR |
0.2862 EUR |
0.3019 EUR |
0.2941 EUR |
| 2025-02-17 |
0.3068 EUR |
2,503.7341 OSMO |
0.3214 EUR |
0.2999 EUR |
0.3214 EUR |
0.3038 EUR |
| 2025-02-16 |
0.3155 EUR |
6,881.0105 OSMO |
0.3166 EUR |
0.3001 EUR |
0.3196 EUR |
0.3196 EUR |
| 2025-02-15 |
0.3138 EUR |
2,755.4651 OSMO |
0.3047 EUR |
0.2966 EUR |
0.3493 EUR |
0.3321 EUR |
| 2025-02-14 |
0.3110 EUR |
23,250.3211 OSMO |
0.3013 EUR |
0.2955 EUR |
0.3238 EUR |
0.2992 EUR |
| 2025-02-13 |
0.3028 EUR |
5,653.6815 OSMO |
0.3042 EUR |
0.2888 EUR |
0.3107 EUR |
0.3033 EUR |
| 2025-02-12 |
0.2935 EUR |
4,776.4102 OSMO |
0.2994 EUR |
0.2850 EUR |
0.2995 EUR |
0.2858 EUR |
| 2025-02-11 |
0.2984 EUR |
21,814.0378 OSMO |
0.3146 EUR |
0.2800 EUR |
0.3204 EUR |
0.2886 EUR |
| 2025-02-10 |
0.2903 EUR |
27,451.9302 OSMO |
0.2872 EUR |
0.2803 EUR |
0.3076 EUR |
0.3076 EUR |
| 2025-02-09 |
0.2873 EUR |
62,692.7327 OSMO |
0.2957 EUR |
0.2840 EUR |
0.2957 EUR |
0.2841 EUR |
| 2025-02-08 |
0.2842 EUR |
142.5763 OSMO |
0.2676 EUR |
0.2676 EUR |
0.2978 EUR |
0.2978 EUR |
| 2025-02-07 |
0.2678 EUR |
15,971.4431 OSMO |
0.2764 EUR |
0.2620 EUR |
0.2965 EUR |
0.2620 EUR |
| 2025-02-06 |
0.2841 EUR |
20,218.9982 OSMO |
0.2920 EUR |
0.2777 EUR |
0.3531 EUR |
0.2800 EUR |
| 2025-02-05 |
0.2869 EUR |
16,758.8082 OSMO |
0.2931 EUR |
0.2598 EUR |
0.2950 EUR |
0.2926 EUR |
| 2025-02-04 |
0.3246 EUR |
7,611.7229 OSMO |
0.3169 EUR |
0.2966 EUR |
0.3538 EUR |
0.3318 EUR |
| 2025-02-03 |
0.2671 EUR |
39,344.9308 OSMO |
0.3000 EUR |
0.2400 EUR |
0.3149 EUR |
0.3149 EUR |
| 2025-02-02 |
0.3348 EUR |
17,762.8258 OSMO |
0.3735 EUR |
0.3190 EUR |
0.3797 EUR |
0.3190 EUR |
| 2025-02-01 |
0.3764 EUR |
5,468.6961 OSMO |
0.3859 EUR |
0.3671 EUR |
0.3872 EUR |
0.3741 EUR |
| 2025-01-31 |
0.3834 EUR |
26,639.9083 OSMO |
0.3778 EUR |
0.3666 EUR |
0.4100 EUR |
0.4100 EUR |
| 2025-01-30 |
0.3877 EUR |
4,324.3116 OSMO |
0.3772 EUR |
0.3772 EUR |
0.4039 EUR |
0.3954 EUR |
| 2025-01-29 |
0.3715 EUR |
4,314.5281 OSMO |
0.3637 EUR |
0.3591 EUR |
0.3986 EUR |
0.3591 EUR |
| 2025-01-28 |
0.3764 EUR |
14,964.1094 OSMO |
0.3819 EUR |
0.3629 EUR |
0.3853 EUR |
0.3732 EUR |
| 2025-01-27 |
0.3627 EUR |
36,655.9529 OSMO |
0.3824 EUR |
0.3539 EUR |
0.4056 EUR |
0.3819 EUR |
| 2025-01-26 |
0.3977 EUR |
16,000.0393 OSMO |
0.4026 EUR |
0.3959 EUR |
0.4026 EUR |
0.4000 EUR |
| 2025-01-25 |
0.3965 EUR |
336.7912 OSMO |
0.3890 EUR |
0.3890 EUR |
0.4130 EUR |
0.4101 EUR |
| 2025-01-24 |
0.3957 EUR |
3,834.1832 OSMO |
0.3922 EUR |
0.3922 EUR |
0.4281 EUR |
0.4265 EUR |
| 2025-01-23 |
0.4109 EUR |
4,973.9098 OSMO |
0.3961 EUR |
0.3961 EUR |
0.4194 EUR |
0.4194 EUR |
| 2025-01-22 |
0.4086 EUR |
2,210.8491 OSMO |
0.4300 EUR |
0.3997 EUR |
0.4578 EUR |
0.4328 EUR |
| 2025-01-21 |
0.3989 EUR |
4,918.9393 OSMO |
0.3890 EUR |
0.3888 EUR |
0.4210 EUR |
0.4210 EUR |
| 2025-01-20 |
0.4136 EUR |
13,922.4717 OSMO |
0.3950 EUR |
0.3900 EUR |
0.4386 EUR |
0.4036 EUR |
| 2025-01-19 |
0.4238 EUR |
25,818.4384 OSMO |
0.4400 EUR |
0.4000 EUR |
0.4588 EUR |
0.4000 EUR |
| 2025-01-18 |
0.4635 EUR |
6,679.2086 OSMO |
0.4898 EUR |
0.4313 EUR |
0.4898 EUR |
0.4607 EUR |
| 2025-01-17 |
0.4771 EUR |
4,913.4147 OSMO |
0.4747 EUR |
0.4747 EUR |
0.4897 EUR |
0.4783 EUR |
| 2025-01-16 |
0.4652 EUR |
180.1854 OSMO |
0.4749 EUR |
0.4497 EUR |
0.4749 EUR |
0.4672 EUR |
| 2025-01-15 |
0.4372 EUR |
7,557.5143 OSMO |
0.4431 EUR |
0.4176 EUR |
0.4660 EUR |
0.4644 EUR |
| 2025-01-14 |
0.4318 EUR |
1,038.8572 OSMO |
0.4313 EUR |
0.4276 EUR |
0.4375 EUR |
0.4375 EUR |
| 2025-01-13 |
0.4278 EUR |
22,588.0388 OSMO |
0.4463 EUR |
0.3982 EUR |
0.4464 EUR |
0.4309 EUR |
| 2025-01-12 |
0.4428 EUR |
11,686.0518 OSMO |
0.4425 EUR |
0.4401 EUR |
0.4563 EUR |
0.4464 EUR |
| 2025-01-11 |
0.4422 EUR |
1,009.6538 OSMO |
0.4500 EUR |
0.4406 EUR |
0.4664 EUR |
0.4406 EUR |
| 2025-01-10 |
0.4509 EUR |
3,366.2240 OSMO |
0.4537 EUR |
0.4410 EUR |
0.4712 EUR |
0.4530 EUR |
| 2025-01-09 |
0.4601 EUR |
5,034.9480 OSMO |
0.4696 EUR |
0.4392 EUR |
0.4749 EUR |
0.4392 EUR |
| 2025-01-08 |
0.4910 EUR |
3,611.5150 OSMO |
0.4934 EUR |
0.4589 EUR |
0.5158 EUR |
0.4600 EUR |
| 2025-01-07 |
0.5352 EUR |
8,210.3310 OSMO |
0.5565 EUR |
0.4950 EUR |
0.5650 EUR |
0.4950 EUR |
| 2025-01-06 |
0.5846 EUR |
23,351.0596 OSMO |
0.5181 EUR |
0.5181 EUR |
0.6132 EUR |
0.5663 EUR |