広告

オムニ(マスターコイン) (OMNI) 価格推移

オムニ(マスターコイン)の歴史的な価格、年々のデータ、過去 最高 値、2013年からの月次および日次の価格統計

オムニ(マスターコイン) (OMNI)

オムニ(マスターコイン) (OMNI)
$1.71 USD (-42.93%)
- $1.29
Sponsored
ウェブサイト Explorer 1 Twitter ( 9月 4, 2013) Reddit ( 8月 27, 2008) Facebook Telegram ソースコード Whitepaper
最初の価格 2013 12月 ($107.14)
過去 最 安値 2025 3月 ($0.000161)
過去 最高 値2014 1月 ($181.14)
ベストイヤー 2024
ワーストイヤー 2025
ベスト月 4月
ワースト月 1月

価格 推移 グラフ

2013年～2025年のオムニ(マスターコイン)推移

年 価格 最大 価格 最小 価格 Close AVG. マーケットキャップ AVG. 取引量 最大 取引量 供給量 変動性
2013$162.18$228.93$106.97$179.29$96.6 M$107.5 T$256.8 T584.1 T35%
2014$30.19$197.70$1.54$3.08$18.7 M$13 T$250.7 T603 T264%
2015$2.20$5.49$0.7101$4.67$1.2 M$297$3 T550.2 T347%
2016$2.91$10.49$0.9608$2.79$1.6 M$5.8 T$352.4 T557.8 T229%
2017$25.25$114.88$1.95$91.73$14 M$629.5 T$46.1 M556.9 T201%
2018$22.61$129$1.00$2.07$12.7 M$336.9 T$8.7 M565.6 T150%
2019$2.31$5.97$0.8584$0.9255$1.3 M$4.3 T$321.6 T561.7 T228%
2020$2.54$18.76$0.5711$3.98$1.4 M$820$52.1 T562.3 T287%
2021$4.64$17.50$1.90$2.95$2.6 M$342.4 T$4.1 M562.6 T215%
2022$2.41$7.37$0.8488$0.8488$1.4 M$385$19.3 T563 T239%
2023$1.01$1.75$0.0158$0.0350$570.7 T$2.2 T$216.3 T533.4 T5.2 T%
2024$8.40$29.55$0.00320$7.94$0$137.7 T$1.3 M0213%
2025$2.19$10.63$0.000155$1.71$0$106.6 T$1.7 M0857.2 T%

オムニ(マスターコイン) の騰落率

年 開始 終了 リターン %
2013$107.08$179.29
2014$175.73$3.08 5,606%
2015$3.09$4.67 -33.83%
2016$4.67$2.79 67.38%
2017$2.79$91.73 -96.96%
2018$93.05$2.07 4,391%
2019$2.26$0.9255 144.50%
2020$0.9253$3.98 -76.78%
2021$4.03$2.95 36.61%
2022$3.02$0.8488 256.09%
2023$0.8488$0.0350 2,324%
2024$0.0360$7.94 -99.55%
2025$8.24$1.71 381.19%

オムニ(マスターコイン) 月別騰落率

年 1 月 2 月 3 月 4 月 5月 6 月 7 月 8 月 9 月 10 月 11 月 12 月
2013 67.44%
O:$107.08
C:$179.29
2014 -54.24%
O:$175.73
C:$80.41
-40.39%
O:$81.20
C:$48.40
-36.55%
O:$48.46
C:$30.75
18.99%
O:$30.75
C:$36.59
-36.57%
O:$36.59
C:$23.21
-35.46%
O:$23.21
C:$14.98
-60.49%
O:$15.01
C:$5.93
-28.33%
O:$5.93
C:$4.25
-21.18%
O:$4.25
C:$3.35
-21.79%
O:$3.35
C:$2.62
15.27%
O:$2.62
C:$3.02
1.65%
O:$3.03
C:$3.08
2015 -21.68%
O:$3.09
C:$2.42
10.79%
O:$2.41
C:$2.67
-31.09%
O:$2.67
C:$1.84
-22.83%
O:$1.84
C:$1.42
13.38%
O:$1.42
C:$1.61
18.01%
O:$1.61
C:$1.90
38.95%
O:$1.90
C:$2.64
-6.06%
O:$2.64
C:$2.48
2.42%
O:$2.48
C:$2.54
-8.27%
O:$2.54
C:$2.33
-4.29%
O:$2.33
C:$2.23
109.42%
O:$2.23
C:$4.67
2016 -26.55%
O:$4.67
C:$3.43
-14.58%
O:$3.43
C:$2.93
-19.86%
O:$2.92
C:$2.34
-25.64%
O:$2.34
C:$1.74
-11.49%
O:$1.74
C:$1.54
77.92%
O:$1.54
C:$2.74
-9.49%
O:$2.74
C:$2.48
114.11%
O:$2.48
C:$5.31
-9.89%
O:$5.26
C:$4.74
-21.31%
O:$4.74
C:$3.73
15.82%
O:$3.73
C:$4.32
-36.16%
O:$4.37
C:$2.79
2017 -4.30%
O:$2.79
C:$2.67
27.34%
O:$2.67
C:$3.40
77.06%
O:$3.40
C:$6.02
11.28%
O:$6.03
C:$6.71
856.95%
O:$6.83
C:$65.36
-15.45%
O:$66.08
C:$55.87
-48.48%
O:$56
C:$28.85
21.51%
O:$28.87
C:$35.08
-23.25%
O:$35.09
C:$26.93
-16.99%
O:$26.95
C:$22.37
34.97%
O:$22.36
C:$30.18
205.46%
O:$30.03
C:$91.73
2018 -49.23%
O:$93.05
C:$47.24
-24.09%
O:$47.37
C:$35.96
-40.40%
O:$35.92
C:$21.41
79.17%
O:$21.41
C:$38.36
-34.67%
O:$38.82
C:$25.36
-32.11%
O:$25.38
C:$17.23
-44.69%
O:$17.23
C:$9.53
-14.62%
O:$9.76
C:$8.33
-12.42%
O:$8.33
C:$7.30
-28.43%
O:$7.29
C:$5.22
-41.64%
O:$5.22
C:$3.05
-32.00%
O:$3.05
C:$2.07
2019 -8.65%
O:$2.07
C:$1.89
24.34%
O:$1.89
C:$2.35
28.89%
O:$2.35
C:$3.03
-4.14%
O:$3.03
C:$2.91
-18.33%
O:$2.91
C:$2.38
21.30%
O:$2.38
C:$2.88
-40.64%
O:$2.89
C:$1.71
-9.88%
O:$1.71
C:$1.54
-14.40%
O:$1.54
C:$1.32
29.60%
O:$1.32
C:$1.72
118.54%
O:$1.72
C:$3.75
-75.31%
O:$3.75
C:$0.93
2020 -100%
O:$0.93
C:$0
-11.74%
O:$1.96
C:$1.73
-35.95%
O:$1.73
C:$1.11
67.16%
O:$1.11
C:$1.85
-0.80%
O:$1.85
C:$1.84
-19.76%
O:$1.83
C:$1.47
30.41%
O:$1.47
C:$1.92
244.97%
O:$1.92
C:$6.62
-59.08%
O:$6.62
C:$2.71
-4.50%
O:$2.71
C:$2.59
30.70%
O:$2.58
C:$3.38
17.96%
O:$3.38
C:$3.98
2021 -8.84%
O:$3.98
C:$3.63
34.92%
O:$3.63
C:$4.90
36.95%
O:$4.95
C:$6.77
25.06%
O:$6.58
C:$8.23
-23.03%
O:$8.11
C:$6.25
-52.05%
O:$6.25
C:$3.00
-3.80%
O:$3.00
C:$2.88
29.12%
O:$2.88
C:$3.72
-20.18%
O:$3.72
C:$2.97
18.90%
O:$2.97
C:$3.53
-1.55%
O:$3.53
C:$3.48
-15.13%
O:$3.48
C:$2.95
2022 0.89%
O:$2.95
C:$2.98
-30.59%
O:$2.98
C:$2.07
50.24%
O:$2.07
C:$3.10
-5.44%
O:$3.10
C:$2.93
-6.30%
O:$2.93
C:$2.75
-22.55%
O:$2.75
C:$2.13
-6.10%
O:$2.13
C:$2
-9.03%
O:$2
C:$1.82
11.56%
O:$1.82
C:$2.03
-21.17%
O:$2.03
C:$1.60
17.49%
O:$1.60
C:$1.88
-54.85%
O:$1.88
C:$0.85
2023 61.27%
O:$0.85
C:$1.37
-14.50%
O:$1.15
C:$0.98
2.04%
O:$0.98
C:$1
13.60%
O:$1
C:$1.14
0.19%
O:$1.14
C:$1.14
49.36%
O:$1.14
C:$1.70
-11.78%
O:$1.70
C:$1.50
-1.32%
O:$1.50
C:$1.48
-96.88%
O:$1.48
C:$0.05
-38.72%
O:$0.05
C:$0.03
23.61%
O:$0.03
C:$0.04
2024 -89.58%
O:$0.04
C:$0.00
137.08%
O:$0.00
C:$0.01
-26.86%
O:$0.01
C:$0.01
289,452.71%
O:$0.01
C:$18.32
12.06%
O:$18.24
C:$20.44
-28.73%
O:$20.40
C:$14.54
-24.60%
O:$14.51
C:$10.94
-37.17%
O:$10.95
C:$6.88
42.15%
O:$6.88
C:$9.78
-19.08%
O:$9.75
C:$7.89
60.33%
O:$7.89
C:$12.65
-37.21%
O:$12.65
C:$7.94
2025 -99.99%
O:$7.94
C:$0.00
-78.44%
O:$0.00
C:$0.00
107.75%
O:$0.00
C:$0.00
245,167.26%
O:$0.00
C:$0.88
199.83%
O:$0.88
C:$2.64

OMNI OHLC 価格推移

日付オープン高値安値クローズ取引量取引量(OMNI)マーケットキャップ
05/30/2025 $2.64 $3 $1.71 $1.71 $595 266.39 $0
05/29/2025 $1.61 $2.64 $1.61 $2.64 $3.5 T 1,439 $0
05/28/2025 $1.63 $1.63 $1.61 $1.61 $2 1.75 $0
05/27/2025 $1.63 $1.63 $1.63 $1.63 $2 1.77 $0
05/26/2025 $2.57 $2.57 $1.63 $1.63 $2 1.73 $0
05/25/2025 $2.57 $2.57 $2.57 $2.57 $928 361.27 $0
05/24/2025 $2.68 $2.68 $2.57 $2.57 $928 355.85 $0
05/23/2025 $2.68 $2.68 $2.68 $2.68 $189 70.77 $0
05/22/2025 $1.58 $2.80 $1.33 $2.68 $8.6 T 3,597 $0
05/21/2025 $2.29 $2.29 $1.58 $1.58 $46 20.43 $0
05/20/2025 $2.29 $2.29 $2.29 $2.29 $739 322.76 $0
05/19/2025 $1.26 $2.29 $1.26 $2.29 $739 525.55 $0
05/18/2025 $2.40 $2.40 $1.26 $1.26 $824 424.37 $0
05/17/2025 $1.25 $2.40 $1.25 $2.40 $25 11.62 $0
05/16/2025 $1.25 $1.25 $1.25 $1.25 $2 2.26 $0
05/15/2025 $1.25 $1.25 $1.25 $1.25 $2 2.26 $0
05/14/2025 $1.25 $1.25 $1.25 $1.25 $2 2.26 $0
05/13/2025 $1.24 $2.11 $1.24 $1.25 $249 197.95 $0
05/12/2025 $2.05 $2.05 $1.16 $1.24 $593 479.99 $0
05/11/2025 $0.9710 $2.05 $0.9710 $2.05 $1.1 T 836.53 $0
05/10/2025 $0.9533 $0.9710 $0.9533 $0.9710 $1 2.03 $0
05/09/2025 $0.9533 $0.9533 $0.9533 $0.9533 $152 160.03 $0
05/08/2025 $0.9510 $1.62 $0.9510 $0.9533 $152 154.33 $0
05/07/2025 $0.9510 $0.9510 $0.9510 $0.9510 $9 9.99 $0
05/06/2025 $0.9510 $0.9510 $0.9510 $0.9510 $9 9.99 $0
05/05/2025 $0.9510 $0.9510 $0.9510 $0.9510 $9 9.99 $0
05/04/2025 $0.9510 $0.9510 $0.9510 $0.9510 $19 19.99 $0
05/03/2025 $1.58 $1.62 $0.9510 $0.9510 $9 6.39 $0
05/02/2025 $1.30 $1.58 $1.30 $1.58 $222 149.78 $0
05/01/2025 $0.8810 $1.30 $0.8810 $1.30 $240 222.95 $0
04/30/2025 $0.8810 $0.8810 $0.8810 $0.8810 $32 37.00 $0
似たコイン
コイン 価格 マーケットキャップ 24時間取引量 1時間 24時間
smARTOFGIVING smARTOFGIVING (AOG) 価格推移
$0.7636
 $56,338,778
$910
1.41%
0.45%
smARTOFGIVING 仮想通貨 どこで 買う べき
Araracoin Araracoin (ARARA) 価格推移
$0.000542
 $19,658,375
$302,080
39.52%
6.02%
Araracoin 仮想通貨 どこで 買う べき
Etherparty Etherparty (FUEL) 価格推移
$0.0112
 $11,174,000
$546,003
-16.76%
-5.03%
Etherparty 仮想通貨 どこで 買う べき
StartCoin StartCoin (START) 価格推移
$0.0364
 $1,640,964
$0
-3.44%
-1.23%
StartCoin 仮想通貨 どこで 買う べき
Dogecoin Dogecoin (DOGE) 価格推移
$0.1883
 $28,114,131,621
$1,827,414,171
-17.82%
-8.01%
Dogecoin 仮想通貨 どこで 買う べき
Litecoin Litecoin (LTC) 価格推移
$84.83
 $6,401,130,110
$900,224,256
-12.24%
-6.02%
Litecoin 仮想通貨 どこで 買う べき
Syscoin Syscoin (SYS) 価格推移
$0.0413
 $31,863,054
$3,258,057
-21.15%
-8.06%
Syscoin 仮想通貨 どこで 買う べき
Elastos Elastos (ELA) 価格推移
$1.53
 $34,321,336
$1,572,957
-2.95%
-1.31%
Elastos 仮想通貨 どこで 買う べき
ClubCoin ClubCoin (CLUB) 価格推移
$0.0122
 $0
$112
-1.83%
-1.13%
ClubCoin 仮想通貨 どこで 買う べき
OSZAR »