Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 1732406535 | OHM/ETH | https://gate.io/trade/OHM_ETH | ETH | 1 | https://gate.io/trade/OHM_ETH | 0 | 21 時間s 前 |
| 61.68 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1732406535 | OHM/USDT | https://gate.io/trade/OHM_USDT | USDT | 2 | https://gate.io/trade/OHM_USDT | 0 | 21 時間s 前 |
| 0.02072236 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1732406521 | OHM/ETH | https://analytics.sushi.com/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | ETH | 3 | https://analytics.sushi.com/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | 0 | 21 時間s 前 |
| 0.02072758 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732406522 | OHM/ETH | https://info.uniswap.org/#/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | ETH | 4 | https://info.uniswap.org/#/tokens/0x383518188c0c6d7730d91b2c03a03c837814a899 | 0 | 21 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 64.99837604 | 4.13224581 | 6.35746008094 | 62.50775559 | 72.51748437 | 445.38942048 | CX |
| 4 | 51.32016788 | 17.81045397 | 34.7045902337 | 46.91563026 | 72.51748437 | 334.04206536 | CX |
| 12 | 52.04047711 | 17.09014474 | 32.8401000319 | 44.69129214 | 72.51748437 | 403.4704162 | CX |
| 26 | 74.52023193 | -5.38961008 | -7.23241184362 | 44.69129214 | 77.30770917 | 421.34456026 | CX |
| 52 | 66.29687803 | 2.83374382 | 4.27432468044 | 44.69129214 | 83.81390745 | 439.75134419 | CX |
| 156 | 899.37667261 | -830.24605076 | -92.3134962296 | 29.372956 | 3045.51591856 | 623.73287353 | CX |
| 260 | 310.18965327 | -241.05903142 | -77.7134339843 | 29.372956 | 300212.67434 | 707.037616 | 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
ADVFN Crypto NewsWire
2018年7月10日
OHMUSD (-1.80%)
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732405800 | 70.47156577 | 1.58 | 2.30 | 69.02100057 | 72.51748437 | 68.85895171 | 0 |
| 1732319400 | 68.8869269 | -1.02 | -1.46 | 69.6859811 | 71.06484693 | 67.76066663 | 0 |
| 1732233000 | 69.90625978 | 6.15 | 9.64 | 63.72913149 | 70.14104412 | 62.93857346 | 0 |
| 1732146600 | 63.75793557 | -0.76 | -1.18 | 64.52155454 | 65.50130772 | 62.90521046 | 0 |
| 1732060200 | 64.51616672 | -2.18 | -3.28 | 66.64310976 | 66.64310976 | 63.72975316 | 0 |
| 1731973800 | 66.70114516 | 3.05 | 4.79 | 63.67587503 | 66.70114516 | 62.50775559 | 3117 |
| 1731887400 | 63.65473822 | -1.16 | -1.79 | 64.99837604 | 65.46670138 | 63.1953235 | 0 |
| 1731801000 | 64.81373981 | 0.67 | 1.04 | 63.9469235 | 66.68662671 | 63.70737301 | 0 |
| 1731714600 | 64.14440759 | 0.77 | 1.22 | 63.67587503 | 64.88067304 | 62.49470051 | 0 |
| 1731628200 | 63.37042744 | -2.84 | -4.28 | 66.13893474 | 67.19038728 | 62.94706963 | 0 |
| 1731541800 | 66.20586796 | -1.16 | -1.72 | 67.24778822 | 69.15155143 | 64.67863003 | 0 |
| 1731455400 | 67.3617612 | -2.36 | -3.38 | 69.53905957 | 71.28263894 | 66.66341767 | 0 |
| 1731369000 | 69.71830798 | 3.68 | 5.57 | 65.9630019 | 70.12052899 | 64.64754649 | 0 |
| 1731282600 | 66.03905296 | 1.02 | 1.56 | 64.59221779 | 67.26975392 | 64.12016243 | 0 |
| 1731196200 | 65.02220676 | 3.7 | 6.03 | 61.3671969 | 65.42359887 | 61.3566285 | 0 |
| 1731109800 | 61.32305827 | 1.21 | 2.01 | 60.74656222 | 61.85583015 | 59.90461273 | 0 |
| 1731023400 | 60.11287245 | 3.68 | 6.53 | 56.20753648 | 60.49623611 | 56.04714542 | 0 |
| 1730937000 | 56.42988741 | 6.13 | 12.19 | 50.28301376 | 56.86070527 | 50.26332752 | 0 |
| 1730850600 | 50.29938442 | 0.71 | 1.44 | 49.89695619 | 51.35145864 | 49.35589537 | 0 |
| 1730764200 | 49.58741873 | -1.33 | -2.62 | 47.56299679 | 55.2278078 | 46.91563026 | 3117 |
| 1730677800 | 50.92001911 | -0.62 | -1.20 | 51.68280918 | 51.68861144 | 49.96036661 | 0 |
| 1730591400 | 51.53920322 | -0.5 | -0.95 | 52.1123837 | 52.25889078 | 51.31395117 | 0 |
| 1730505000 | 52.03612541 | -0.14 | -0.26 | 52.25101629 | 53.57268841 | 51.24867573 | 0 |
| 1730418600 | 52.17144243 | -2.95 | -5.35 | 55.11318865 | 55.27026414 | 51.92981971 | 0 |
| 1730332200 | 55.12313538 | 0.52 | 0.95 | 54.59367909 | 56.31695054 | 53.99728957 | 0 |
| 1730245800 | 54.60176081 | 1.43 | 2.69 | 53.14290666 | 55.54752932 | 53.06954951 | 0 |
| 1730159400 | 53.17183914 | 1.24 | 2.39 | 47.56299679 | 55.2278078 | 46.91563026 | 3117 |
| 1730073000 | 51.9314775 | 0.55 | 1.07 | 51.32016788 | 52.27754091 | 51.03668599 | 0 |
| 1729986600 | 51.38192051 | 1.37 | 2.73 | 50.49873353 | 51.82475734 | 50.32860295 | 0 |
| 1729900200 | 50.01610976 | -2.44 | -4.66 | 52.54713881 | 53.0071752 | 49.5326571 | 0 |
| 1729813800 | 52.45906878 | 0.2 | 0.38 | 52.20749933 | 52.99225511 | 51.99198679 | 0 |
| 1729727400 | 52.26013413 | -2.1 | -3.86 | 54.29341209 | 54.34459632 | 50.95752658 | 0 |
| 1729641000 | 54.35744418 | -0.9 | -1.62 | 55.3278723 | 55.3278723 | 54.01946249 | 0 |
| 1729554600 | 55.25368625 | -1.54 | -2.71 | 56.94628862 | 57.29483871 | 55.06697779 | 0 |
| 1729468200 | 56.79563706 | 1.91 | 3.48 | 54.92793075 | 57.05653157 | 54.63429491 | 0 |
| 1729381800 | 54.88482824 | 0.11 | 0.21 | 54.73417669 | 55.16623789 | 54.55824385 | 0 |
| 1729295400 | 54.77221559 | 0.82 | 1.53 | 47.56299679 | 55.45373842 | 46.91563026 | 3117 |
| 1729209000 | 53.94912339 | -0.14 | -0.26 | 47.56299679 | 55.2278078 | 46.91563026 | 3117 |
| 1729122600 | 54.09012574 | 0.26 | 0.48 | 54.00682185 | 54.78909094 | 53.72437608 | 0 |
| 1729036200 | 53.83213236 | -0.65 | -1.19 | 54.48177834 | 55.58545124 | 52.77964369 | 0 |
| 1728949800 | 54.47871306 | 3.34 | 6.53 | 47.56299679 | 55.2278078 | 46.91563026 | 3117 |
| 1728863400 | 51.14071224 | -0.18 | -0.35 | 51.37093766 | 51.43932145 | 50.4993552 | 0 |
| 1728777000 | 51.32078955 | 0.88 | 1.75 | 50.54079992 | 51.55495222 | 50.47220891 | 0 |
| 1728690600 | 50.43656645 | 1.06 | 2.15 | 49.36915768 | 51.18671588 | 49.32564073 | 0 |
| 1728604200 | 49.37703218 | 0.3 | 0.61 | 49.13789615 | 49.98896347 | 48.2928383 | 0 |
| 1728517800 | 49.07697241 | -1.51 | -2.98 | 50.51448252 | 51.13366664 | 48.7669659 | 0 |
| 1728431400 | 50.58328076 | 0.27 | 0.54 | 50.33751357 | 50.9805284 | 49.8627643 | 0 |
| 1728345000 | 50.31392041 | -0.24 | -0.48 | 47.56299679 | 55.2278078 | 46.91563026 | 3117 |
| 1728258600 | 50.55530557 | 0.51 | 1.01 | 49.95000543 | 50.85888814 | 49.8961273 | 0 |
| 1728172200 | 50.04926554 | 0.01 | 0.03 | 50.14748952 | 50.29938442 | 49.53763047 | 0 |
| 1728085800 | 50.03434544 | 1.32 | 2.71 | 48.73629681 | 50.55717058 | 48.49819689 | 0 |
| 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 |
