Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.4659 EUR |
475.7680 OSMO |
0.4652 EUR |
0.4652 EUR |
0.4725 EUR |
0.4725 EUR |
| 2025-01-04 |
0.4625 EUR |
3,188.7900 OSMO |
0.4891 EUR |
0.4569 EUR |
0.4891 EUR |
0.4697 EUR |
| 2025-01-03 |
0.4490 EUR |
3,831.3604 OSMO |
0.4380 EUR |
0.4350 EUR |
0.4607 EUR |
0.4607 EUR |
| 2025-01-02 |
0.4375 EUR |
5,255.5377 OSMO |
0.4389 EUR |
0.4334 EUR |
0.4544 EUR |
0.4368 EUR |
| 2025-01-01 |
0.4172 EUR |
1,947.2507 OSMO |
0.4169 EUR |
0.4100 EUR |
0.4244 EUR |
0.4222 EUR |
| 2024-12-31 |
0.4269 EUR |
2,774.2079 OSMO |
0.4375 EUR |
0.4140 EUR |
0.4413 EUR |
0.4179 EUR |
| 2024-12-30 |
0.4405 EUR |
1,462.3823 OSMO |
0.4229 EUR |
0.4200 EUR |
0.4513 EUR |
0.4320 EUR |
| 2024-12-29 |
0.4423 EUR |
464.1349 OSMO |
0.4500 EUR |
0.4300 EUR |
0.4507 EUR |
0.4300 EUR |
| 2024-12-28 |
0.4453 EUR |
2,962.5492 OSMO |
0.4268 EUR |
0.4162 EUR |
0.4668 EUR |
0.4623 EUR |
| 2024-12-27 |
0.4378 EUR |
5,370.9398 OSMO |
0.4634 EUR |
0.4193 EUR |
0.4679 EUR |
0.4479 EUR |
| 2024-12-26 |
0.4310 EUR |
8,104.9050 OSMO |
0.4438 EUR |
0.4108 EUR |
0.4568 EUR |
0.4483 EUR |
| 2024-12-25 |
0.4503 EUR |
2,791.4515 OSMO |
0.4468 EUR |
0.4375 EUR |
0.4684 EUR |
0.4514 EUR |
| 2024-12-24 |
0.4416 EUR |
6,319.8097 OSMO |
0.4362 EUR |
0.4340 EUR |
0.4614 EUR |
0.4367 EUR |
| 2024-12-23 |
0.4237 EUR |
28,243.9553 OSMO |
0.4248 EUR |
0.4098 EUR |
0.4270 EUR |
0.4251 EUR |
| 2024-12-22 |
0.4318 EUR |
6,441.0450 OSMO |
0.4263 EUR |
0.4134 EUR |
0.4460 EUR |
0.4247 EUR |
| 2024-12-21 |
0.4496 EUR |
503.5723 OSMO |
0.4516 EUR |
0.4318 EUR |
0.4829 EUR |
0.4318 EUR |
| 2024-12-20 |
0.4458 EUR |
22,574.8445 OSMO |
0.4491 EUR |
0.4000 EUR |
0.4712 EUR |
0.4407 EUR |
| 2024-12-19 |
0.4657 EUR |
12,487.7228 OSMO |
0.4608 EUR |
0.4351 EUR |
0.5014 EUR |
0.4424 EUR |
| 2024-12-18 |
0.5239 EUR |
25,649.7481 OSMO |
0.5376 EUR |
0.4835 EUR |
0.5578 EUR |
0.4843 EUR |
| 2024-12-17 |
0.5452 EUR |
9,621.4318 OSMO |
0.5407 EUR |
0.5289 EUR |
0.5590 EUR |
0.5289 EUR |
| 2024-12-16 |
0.5704 EUR |
10,388.3459 OSMO |
0.5750 EUR |
0.5472 EUR |
0.5872 EUR |
0.5787 EUR |
| 2024-12-15 |
0.5952 EUR |
3,243.0196 OSMO |
0.5900 EUR |
0.5750 EUR |
0.6246 EUR |
0.5750 EUR |
| 2024-12-14 |
0.5924 EUR |
4,376.1207 OSMO |
0.6382 EUR |
0.5630 EUR |
0.6382 EUR |
0.5695 EUR |
| 2024-12-13 |
0.6261 EUR |
703.8110 OSMO |
0.6381 EUR |
0.6015 EUR |
0.6381 EUR |
0.6339 EUR |
| 2024-12-12 |
0.6562 EUR |
4,962.8191 OSMO |
0.6632 EUR |
0.6083 EUR |
0.6749 EUR |
0.6219 EUR |
| 2024-12-11 |
0.6531 EUR |
4,574.7686 OSMO |
0.6212 EUR |
0.6173 EUR |
0.6719 EUR |
0.6450 EUR |
| 2024-12-10 |
0.6072 EUR |
6,321.4864 OSMO |
0.6100 EUR |
0.5483 EUR |
0.6553 EUR |
0.6150 EUR |
| 2024-12-09 |
0.6939 EUR |
24,781.5362 OSMO |
0.7540 EUR |
0.5814 EUR |
0.7598 EUR |
0.6307 EUR |
| 2024-12-08 |
0.7507 EUR |
2,087.5780 OSMO |
0.7773 EUR |
0.7191 EUR |
0.7773 EUR |
0.7251 EUR |
| 2024-12-07 |
0.7728 EUR |
1,830.9571 OSMO |
0.8327 EUR |
0.7395 EUR |
0.8327 EUR |
0.7667 EUR |
| 2024-12-06 |
0.7695 EUR |
21,100.1134 OSMO |
0.7165 EUR |
0.7092 EUR |
0.8222 EUR |
0.7774 EUR |
| 2024-12-05 |
0.6674 EUR |
2,492.4926 OSMO |
0.6818 EUR |
0.6469 EUR |
0.7281 EUR |
0.7097 EUR |
| 2024-12-04 |
0.6774 EUR |
10,443.8830 OSMO |
0.6281 EUR |
0.6281 EUR |
0.7475 EUR |
0.6600 EUR |
| 2024-12-03 |
0.6191 EUR |
14,918.2183 OSMO |
0.6061 EUR |
0.5842 EUR |
0.6404 EUR |
0.5842 EUR |
| 2024-12-02 |
0.5685 EUR |
14,008.6390 OSMO |
0.5924 EUR |
0.5450 EUR |
0.6115 EUR |
0.5738 EUR |
| 2024-12-01 |
0.5838 EUR |
1,167.1041 OSMO |
0.5780 EUR |
0.5730 EUR |
0.5924 EUR |
0.5921 EUR |
| 2024-11-30 |
0.5724 EUR |
4,446.2431 OSMO |
0.5758 EUR |
0.5662 EUR |
0.5986 EUR |
0.5903 EUR |
| 2024-11-29 |
0.5351 EUR |
8,783.1273 OSMO |
0.5400 EUR |
0.4552 EUR |
0.5795 EUR |
0.5762 EUR |
| 2024-11-28 |
0.5555 EUR |
607.1347 OSMO |
0.5775 EUR |
0.5400 EUR |
0.5775 EUR |
0.5708 EUR |
| 2024-11-27 |
0.5589 EUR |
7,791.4348 OSMO |
0.5405 EUR |
0.5396 EUR |
0.5670 EUR |
0.5600 EUR |
| 2024-11-26 |
0.5482 EUR |
2,167.8725 OSMO |
0.5807 EUR |
0.5137 EUR |
0.5811 EUR |
0.5364 EUR |
| 2024-11-25 |
0.6282 EUR |
3,752.1013 OSMO |
0.5932 EUR |
0.5858 EUR |
0.6538 EUR |
0.5994 EUR |
| 2024-11-24 |
0.6378 EUR |
1,098.4661 OSMO |
0.6147 EUR |
0.6000 EUR |
0.6577 EUR |
0.6000 EUR |
| 2024-11-23 |
0.5597 EUR |
3,270.5728 OSMO |
0.5406 EUR |
0.5406 EUR |
0.6022 EUR |
0.5880 EUR |
| 2024-11-22 |
0.5113 EUR |
99.0656 OSMO |
0.5086 EUR |
0.5086 EUR |
0.5163 EUR |
0.5163 EUR |
| 2024-11-21 |
0.5291 EUR |
687.0625 OSMO |
0.5156 EUR |
0.5120 EUR |
0.5445 EUR |
0.5391 EUR |
| 2024-11-20 |
0.5339 EUR |
5,311.4041 OSMO |
0.5180 EUR |
0.5074 EUR |
0.5665 EUR |
0.5532 EUR |
| 2024-11-19 |
0.5391 EUR |
1,116.0343 OSMO |
0.5155 EUR |
0.5154 EUR |
0.5776 EUR |
0.5180 EUR |
| 2024-11-18 |
0.5215 EUR |
8,717.7308 OSMO |
0.5000 EUR |
0.4928 EUR |
0.5438 EUR |
0.5203 EUR |
| 2024-11-17 |
0.4974 EUR |
1,927.8190 OSMO |
0.5177 EUR |
0.4779 EUR |
0.5177 EUR |
0.4779 EUR |