Identifier on Kraken: OSMOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |