Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.0316 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1728000134 | OHM/ETH | https://gate.io/trade/OHM_ETH | ETH | 1 | https://gate.io/trade/OHM_ETH | 0 | 24 時間s 前 |
| 61.68 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1728000134 | OHM/USDT | https://gate.io/trade/OHM_USDT | USDT | 2 | https://gate.io/trade/OHM_USDT | 0 | 24 時間s 前 |
| 0.02072236 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1728000121 | OHM/ETH | https://analytics.sushi.com/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | ETH | 3 | https://analytics.sushi.com/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | 0 | 24 時間s 前 |
| 0.02072758 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1728000123 | OHM/ETH | https://info.uniswap.org/#/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | ETH | 4 | https://info.uniswap.org/#/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | 0 | 24 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 54.48012055 | -4.47893088 | -8.22122057511 | 46.91563026 | 56.52085857 | 445.38942048 | CX |
| 4 | 49.11800268 | 0.88318699 | 1.79809223057 | 44.69129214 | 56.52085857 | 334.04206536 | CX |
| 12 | 64.19289791 | -14.19170824 | -22.1079102238 | 44.69129214 | 73.4599373 | 408.27363544 | CX |
| 26 | 69.36170109 | -19.36051142 | -27.9123941826 | 44.69129214 | 79.66146895 | 426.06901978 | CX |
| 52 | 64.4373856 | -14.43619593 | -22.4034476191 | 44.69129214 | 83.81390745 | 449.48003697 | CX |
| 156 | 746.67701519 | -696.67582552 | -93.3035049087 | 29.372956 | 68950.0586132 | 762.66884918 | CX |
| 260 | 310.18965327 | -260.1884636 | -83.8804456748 | 29.372956 | 300212.67434 | 719.47881036 | CX |
OHMについて
OHM is the token of Olympus, an algorithmic currency protocol utilizing elastic supply and protocol owned reserve backing to manage and grow supply.
OHM ニュース
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727999400 | 48.71520217 | -0.21 | -0.44 | 47.56299679 | 55.2278078 | 46.91563026 | 3117 |
| 1727913000 | 48.92901476 | -1.87 | -3.68 | 50.77579148 | 51.76797808 | 48.82291627 | 0 |
| 1727826600 | 50.80045109 | -2.96 | -5.51 | 53.93864529 | 55.04853489 | 50.27886929 | 0 |
| 1727740200 | 53.76291967 | -1.23 | -2.23 | 55.10096246 | 55.12624374 | 53.36546481 | 0 |
| 1727653800 | 54.98823282 | -0.46 | -0.83 | 55.4542787 | 55.60161468 | 54.63118656 | 0 |
| 1727567400 | 55.44681865 | -0.45 | -0.81 | 55.93358688 | 56.05149711 | 54.99610732 | 0 |
| 1727481000 | 55.90105278 | 1.41 | 2.59 | 54.48012055 | 56.52085857 | 54.22005494 | 0 |
| 1727394600 | 54.49006729 | 1.12 | 2.11 | 53.51756693 | 55.2250894 | 53.03742985 | 0 |
| 1727308200 | 53.36587926 | -1.66 | -3.01 | 54.93663414 | 55.21762935 | 53.03328538 | 0 |
| 1727221800 | 55.0213886 | 0.12 | 0.21 | 54.87633208 | 55.34610798 | 53.78923707 | 0 |
| 1727135400 | 54.90466483 | 1.4 | 2.61 | 47.56299679 | 55.97565889 | 46.91563026 | 3117 |
| 1727049000 | 53.50927799 | -0.76 | -1.41 | 54.20679262 | 54.32573897 | 52.39358612 | 0 |
| 1726962600 | 54.27372585 | 1.34 | 2.54 | 53.03825874 | 54.31910782 | 52.46507827 | 0 |
| 1726876200 | 52.93153859 | 1.81 | 3.54 | 51.08724855 | 53.28278259 | 50.56981122 | 0 |
| 1726789800 | 51.12247656 | 2.33 | 4.77 | 49.36335542 | 51.57836848 | 49.24958967 | 0 |
| 1726703400 | 48.7968061 | 0.35 | 0.73 | 48.48990795 | 48.9047696 | 47.23848463 | 0 |
| 1726617000 | 48.44411153 | 0.76 | 1.59 | 47.56299679 | 49.54509052 | 46.91563026 | 0 |
| 1726530600 | 47.68753817 | -0.35 | -0.72 | 48.09866979 | 48.35459094 | 46.75482475 | 0 |
| 1726444200 | 48.03401603 | -2.06 | -4.10 | 50.10314367 | 50.33834246 | 47.85228093 | 0 |
| 1726357800 | 50.08988136 | -0.53 | -1.04 | 50.60193088 | 50.60193088 | 49.58715691 | 0 |
| 1726271400 | 50.61664375 | 1.64 | 3.34 | 48.92466306 | 51.03337041 | 48.44701266 | 0 |
| 1726185000 | 48.97999176 | 0.42 | 0.86 | 48.49260185 | 49.45619159 | 48.02924989 | 0 |
| 1726098600 | 48.5605712 | -0.93 | -1.89 | 49.4228286 | 49.4263514 | 47.27661377 | 0 |
| 1726012200 | 49.49514963 | 0.53 | 1.08 | 48.8336919 | 49.68848925 | 48.1198066 | 0 |
| 1725925800 | 48.96683499 | 1.28 | 2.68 | 55.64057271 | 56.02103524 | 47.15130625 | 3117 |
| 1725839400 | 47.69085375 | 0.66 | 1.40 | 47.02214319 | 48.24206852 | 46.49434468 | 0 |
| 1725753000 | 47.03084658 | 0.98 | 2.12 | 46.1801937 | 47.85103759 | 46.05772455 | 0 |
| 1725666600 | 46.05503065 | -3.03 | -6.17 | 49.11800268 | 49.85509702 | 44.69129214 | 0 |
| 1725580200 | 49.08173855 | -1.58 | -3.12 | 50.75797025 | 51.09719528 | 48.69174373 | 0 |
| 1725493800 | 50.66326906 | -0.06 | -0.13 | 50.13920058 | 51.55785335 | 47.93952207 | 0 |
| 1725407400 | 50.72709393 | -1.86 | -3.53 | 52.56247336 | 52.84574802 | 50.50080576 | 0 |
| 1725321000 | 52.58317587 | 2.21 | 4.40 | 55.64057271 | 56.02103524 | 50.45922075 | 3117 |
| 1725234600 | 50.36859711 | -1.68 | -3.22 | 52.04047711 | 52.12067264 | 49.86898101 | 0 |
| 1725148200 | 52.04586492 | -0.32 | -0.61 | 52.3274818 | 52.46487104 | 51.66208682 | 0 |
| 1725061800 | 52.36478204 | -0.01 | -0.02 | 52.33887909 | 52.60992756 | 50.58638911 | 0 |
| 1724975400 | 52.37327821 | -0.11 | -0.21 | 52.38218883 | 53.78944429 | 51.97292222 | 0 |
| 1724889000 | 52.48517896 | 1.43 | 2.80 | 50.94944486 | 52.93153859 | 50.15640014 | 0 |
| 1724802600 | 51.05471445 | -4.55 | -8.18 | 55.66316009 | 55.94933588 | 49.91270519 | 0 |
| 1724716200 | 55.60037133 | -1.29 | -2.27 | 56.87811205 | 57.25670957 | 55.28787815 | 0 |
| 1724629800 | 56.89365382 | -0.32 | -0.56 | 57.40943336 | 57.85102685 | 56.70881037 | 0 |
| 1724543400 | 57.21526485 | -0.08 | -0.13 | 57.34705906 | 58.37903259 | 56.70694536 | 0 |
| 1724457000 | 57.29090146 | 2.91 | 5.35 | 54.34314575 | 57.93350185 | 54.34231686 | 0 |
| 1724370600 | 54.38212254 | -0.1 | -0.18 | 55.64057271 | 56.02103524 | 53.5154947 | 3117 |
| 1724284200 | 54.47887721 | 1.03 | 1.92 | 53.42348742 | 54.7772792 | 52.75291185 | 0 |
| 1724197800 | 53.45353484 | -1.16 | -2.13 | 54.61626646 | 55.83163287 | 52.98293004 | 0 |
| 1724111400 | 54.6171733 | 0.16 | 0.29 | 55.64057271 | 56.02103524 | 53.22883999 | 3117 |
| 1724025000 | 54.45919097 | 0.3 | 0.55 | 54.13965218 | 55.54545708 | 53.85824253 | 0 |
| 1723938600 | 54.16058176 | 0.38 | 0.71 | 53.74986459 | 54.42126905 | 53.64998281 | 0 |
| 1723852200 | 53.77887589 | 0.42 | 0.79 | 53.27242141 | 54.46520045 | 52.89548168 | 0 |
| 1723765800 | 53.35966255 | -1.83 | -3.32 | 55.22674718 | 55.40060778 | 52.43751753 | 0 |
| 1723679400 | 55.19110472 | -0.69 | -1.23 | 55.95575981 | 57.36177193 | 54.75945797 | 0 |
| 1723593000 | 55.87660039 | -0.9 | -1.59 | 56.43195964 | 56.65969838 | 54.16058176 | 0 |
| 1723506600 | 56.77781623 | 3.77 | 7.11 | 55.64057271 | 56.98156835 | 52.51415303 | 3117 |
| 1723420200 | 53.01131968 | -1 | -1.86 | 54.07872844 | 56.11532198 | 52.69426757 | 0 |
| 1723333800 | 54.01552524 | 0.26 | 0.49 | 53.74551289 | 54.73500558 | 53.53269425 | 0 |
| 1723247400 | 53.75297294 | -1.83 | -3.29 | 55.64057271 | 56.02103524 | 53.03390705 | 0 |
| 1723161000 | 55.58089232 | 6.95 | 14.29 | 48.4341648 | 56.36295418 | 48.12395107 | 0 |
| 1723074600 | 48.6335139 | -2.22 | -4.37 | 51.00746746 | 52.80015883 | 47.9714345 | 0 |
| 1722988200 | 50.85536534 | 0.34 | 0.68 | 50.20074599 | 52.83393627 | 50.20074599 | 0 |
| 1722901800 | 50.51124697 | -5.5 | -9.82 | 66.31196644 | 66.60353005 | 45.33805756 | 3117 |
| 1722815400 | 56.01295352 | -4.23 | -7.02 | 60.16094832 | 60.69081907 | 54.93497636 | 0 |
| 1722729000 | 60.24404499 | -1.59 | -2.57 | 61.87282248 | 62.48661879 | 59.27755412 | 0 |
| 1722642600 | 61.83407167 | -4.53 | -6.83 | 66.31196644 | 66.60353005 | 61.48862993 | 0 |
| 1722556200 | 66.36812404 | -0.55 | -0.83 | 67.07351317 | 67.11039897 | 63.81181371 | 0 |
| 1722469800 | 66.92265439 | -0.97 | -1.43 | 67.87236015 | 69.36830732 | 66.6321269 | 0 |
| 1722383400 | 67.89142472 | -0.82 | -1.20 | 68.73586089 | 69.74379648 | 67.08014433 | 0 |
| 1722297000 | 68.71462228 | 0.89 | 1.31 | 69.14119025 | 70.39542174 | 64.47637979 | 3117 |
| 1722210600 | 67.8280143 | 0.36 | 0.53 | 67.28488124 | 68.00767716 | 66.35879898 | 0 |
| 1722124200 | 67.46910302 | -0.45 | -0.66 | 67.75735105 | 68.89376527 | 66.44583289 | 0 |
| 1722037800 | 67.91484099 | 2.13 | 3.24 | 65.76613948 | 68.07709707 | 65.75204828 | 0 |
| 1721951400 | 65.78416793 | -3.33 | -4.81 | 69.14119025 | 69.23091807 | 64.12928026 | 0 |
| 1721865000 | 69.11093561 | -3.02 | -4.18 | 72.18136769 | 72.27213163 | 68.53070953 | 0 |
| 1721778600 | 72.12728233 | 0.74 | 1.04 | 71.3280209 | 73.36357833 | 70.52171388 | 0 |
| 1721692200 | 71.38495641 | -1.61 | -2.20 | 65.87120185 | 72.6912085 | 65.57984546 | 3117 |
| 1721605800 | 72.99057585 | -0.01 | -0.01 | 72.88240513 | 73.4599373 | 71.06919863 | 0 |
| 1721519400 | 72.99699978 | 0.33 | 0.45 | 72.65342305 | 73.34907267 | 72.17722322 | 0 |
| 1721433000 | 72.67103706 | 1.58 | 2.22 | 70.82094475 | 73.37228172 | 70.00406932 | 0 |
| 1721346600 | 71.091786 | 0.8 | 1.14 | 70.26123381 | 72.31046799 | 70.13441297 | 0 |
| 1721260200 | 70.29293902 | -1.21 | -1.69 | 71.49421423 | 72.87266562 | 69.9959876 | 0 |
| 1721173800 | 71.50374652 | -0.78 | -1.08 | 72.28643005 | 72.49033808 | 69.43130329 | 0 |
| 1721087400 | 72.28411883 | 4.76 | 7.06 | 65.87120185 | 72.38485487 | 65.57984546 | 3117 |
| 1721001000 | 67.52028725 | 1.66 | 2.53 | 65.87120185 | 67.69829233 | 65.57984546 | 0 |
| 1720914600 | 65.8558673 | 0.96 | 1.48 | 64.89683648 | 66.35092448 | 64.54331302 | 0 |
| 1720828200 | 64.89559314 | 0.66 | 1.03 | 64.19289791 | 65.43893342 | 63.14931986 | 0 |
| 1720741800 | 64.2314415 | -0.06 | -0.09 | 64.17632002 | 66.58881717 | 63.34307393 | 0 |
| 1720655400 | 64.28822076 | 0.67 | 1.05 | 63.46699364 | 65.26279336 | 62.76574898 | 0 |
| 1720569000 | 63.62303301 | 1.13 | 1.80 | 62.48724046 | 64.3754619 | 62.25121278 | 0 |
| 1720482600 | 62.49634828 | 1.92 | 3.17 | 68.39730075 | 68.65062684 | 60.17610298 | 3117 |
| 1720396200 | 60.57767498 | -2.96 | -4.66 | 63.45186632 | 63.66717164 | 60.57767498 | 0 |
| 1720309800 | 63.54097246 | 1.75 | 2.82 | 61.75594837 | 63.82445435 | 61.30461537 | 0 |
| 1720223400 | 61.7957353 | -1.88 | -2.95 | 63.13294919 | 64.38540863 | 58.68800297 | 0 |
| 1720137000 | 63.67504613 | -4.6 | -6.74 | 68.33799158 | 68.5823082 | 63.36607574 | 0 |
