Osmosis Historical Data - OSMOEUR

Name	Symbol	Market	Market Cap ($)	Algorithm
Osmosis	OSMOEUR	Crypto	538,568,555	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.015161	-1.90%	0.782007	0.777057	0.80861

Open	High	Low	Prev. Close	52 Week Range
0.796651	0.797417	0.780574	0.797168	0.209737 - 2.26

Exchange	Time	Size	Trade Price	Currency
BINA	07:43:14	19.62	0.782622	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
7,925.39	10,071.41	OSMO	OSMOUSD	OSMOGBP	OSMOBTC

OSMOEUR Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.763721	0.911216	0.310532	19,833.84	0.018286	2.39%
1 Month	0.913171	1.04	0.310532	31,454.57	-0.131165	-14.36%
3 Months	1.46	1.68	0.310532	84,213.74	-0.681093	-46.55%
6 Months	0.626493	2.26	0.310532	129,394.39	0.155514	24.82%
1 Year	0.576368	2.26	0.209737	124,696.88	0.205639	35.68%
3 Years	1.69	3.69	0.209737	118,139.27	-0.906544	-53.69%
5 Years	1.69	3.69	0.209737	118,139.27	-0.906544	-53.69%

OSMOEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.79783	-0.006045	-0.75%	0.804224	0.8048	0.793683	11,798.00
May 17 2024	0.803874	0.026614	3.42%	0.777551	0.81202	0.772685	20,587.00
May 16 2024	0.77726	0.006432	0.83%	0.771684	0.911216	0.759369	50,037.00
May 15 2024	0.770828	0.054354	7.59%	0.716765	0.775016	0.71384	20,728.00
May 14 2024	0.716474	-0.034578	-4.60%	0.751045	0.75307	0.715774	19,236.00
May 13 2024	0.751051	-0.014977	-1.96%	0.816124	0.818477	0.310532	14,139.00
May 12 2024	0.766029	0.002936	0.38%	0.763721	0.77863	0.761043	2,309.00
May 11 2024	0.763093	-0.013614	-1.75%	0.773653	0.781653	0.762835	6,783.00
May 10 2024	0.776708	-0.033573	-4.14%	0.810838	0.814369	0.770489	7,015.00
May 09 2024	0.81028	0.020945	2.65%	0.791549	0.818184	0.779614	25,364.00
May 08 2024	0.789335	-0.027165	-3.33%	0.816124	0.821242	0.787618	29,381.00
May 07 2024	0.8165	-0.021004	-2.51%	0.842266	0.850064	0.814919	10,263.00
May 06 2024	0.837504	-0.012007	-1.41%	0.85896	0.889753	0.809734	9,610.00
May 05 2024	0.849511	0.026908	3.27%	0.824203	0.855966	0.809767	8,590.00
May 04 2024	0.822603	0.004021	0.49%	0.818238	0.828625	0.812192	10,450.00
May 03 2024	0.818582	0.017353	2.17%	0.80104	0.823918	0.786913	21,706.00
May 02 2024	0.801229	-0.003387	-0.42%	0.804457	0.811179	0.784336	41,456.00
May 01 2024	0.804616	0.010521	1.32%	0.790731	0.804616	0.75361	30,987.00
Apr 30 2024	0.794095	-0.04017	-4.82%	0.833931	0.837341	0.751537	23,808.00
Apr 29 2024	0.834265	-0.037467	-4.30%	0.85896	0.889753	0.355298	23,959.00
Apr 28 2024	0.871731	-0.005409	-0.62%	0.878199	0.891729	0.869703	7,053.00
Apr 27 2024	0.87714	0.012902	1.49%	0.863564	0.880415	0.845732	18,002.00
Apr 26 2024	0.864238	-0.017989	-2.04%	0.882497	0.882914	0.85012	30,659.00
Apr 25 2024	0.882227	-0.004619	-0.52%	0.886451	0.895006	0.869761	28,215.00
Apr 24 2024	0.886846	-0.054852	-5.82%	0.94423	0.953482	0.884278	27,240.00
Apr 23 2024	0.941698	0.017578	1.90%	0.921078	1.04	0.909974	295,295.00
Apr 22 2024	0.92412	0.018094	2.00%	0.85896	0.928747	0.350114	32,971.00
Apr 21 2024	0.906026	-0.012422	-1.35%	0.913171	0.920867	0.89542	53,074.00
Apr 20 2024	0.918449	0.055586	6.44%	0.857834	0.918449	0.851524	20,733.00
Apr 19 2024	0.862862	-0.000339	-0.04%	0.85896	0.889753	0.809734	38,539.00