| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2022 | $7.00 | $0.6849 | |
| 2023 | $0.6863 | $1.51 | -54.64% |
| 2024 | $1.57 | $0.4338 | 260.88% |
| 2025 | $0.4349 | $0.2238 | 94.34% |
広告
Osmosis (OSMO) 価格推移
Osmosisの歴史的な価格、年々のデータ、過去 最高 値、2022年からの月次および日次の価格統計
| 最初の価格 | 2022 4月 ($6.95) |
|---|---|
| 過去 最 安値 | 2025 4月 ($0.2058) |
| 過去 最高 値 | 2022 4月 ($6.95) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2024 |
| ベスト月 | 10月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2022年～2025年のOsmosis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 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $1.60 | $7.00 | $0.6832 | $0.6849 | $575.6 M | $1.2 M | $76 M | 373.7 M | 125% |
| 2023 | $0.6627 | $2.41 | $0.2244 | $1.51 | $339.8 M | $7.5 M | $167 M | 528.3 M | 79% |
| 2024 | $0.8540 | $2.25 | $0.3043 | $0.4338 | $468.6 M | $7.3 M | $58.4 M | 581.2 M | 91% |
| 2025 | $0.3035 | $0.6401 | $0.1985 | $0.2238 | $211.4 M | $6.6 M | $71.3 M | 702.9 M | 59% |
Osmosis の騰落率
Osmosis 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -69.69% O:$4.61 C:$1.40 | -45.43% O:$1.40 C:$0.76 | 37.73% O:$0.76 C:$1.05 | 12.70% O:$1.05 C:$1.18 | -6.71% O:$1.18 C:$1.10 | 43.81% O:$1.10 C:$1.59 | -35.97% O:$1.59 C:$1.02 | -32.69% O:$1.02 C:$0.68 | ||||
| 2023 | 42.91% O:$0.68 C:$0.98 | -3.48% O:$0.98 C:$0.94 | -14.92% O:$0.94 C:$0.80 | -3.52% O:$0.80 C:$0.77 | -27.57% O:$0.77 C:$0.55 | -11.38% O:$0.56 C:$0.49 | -2.73% O:$0.49 C:$0.48 | -24.42% O:$0.48 C:$0.36 | -13.51% O:$0.36 C:$0.31 | 15.46% O:$0.31 C:$0.36 | 91.28% O:$0.36 C:$0.69 | 119.24% O:$0.69 C:$1.51 |
| 2024 | 5.53% O:$1.51 C:$1.60 | -1.12% O:$1.60 C:$1.58 | -12.38% O:$1.58 C:$1.38 | -38.54% O:$1.38 C:$0.85 | -0.70% O:$0.85 C:$0.84 | -35.76% O:$0.84 C:$0.54 | -16.81% O:$0.54 C:$0.45 | -11.57% O:$0.45 C:$0.40 | 50.60% O:$0.40 C:$0.60 | -30.83% O:$0.60 C:$0.41 | 49.12% O:$0.41 C:$0.62 | -29.72% O:$0.62 C:$0.43 |
| 2025 | -7.17% O:$0.43 C:$0.40 | -23.98% O:$0.40 C:$0.31 | -14.88% O:$0.31 C:$0.26 | -11.58% O:$0.26 C:$0.23 | -2.94% O:$0.23 C:$0.22 |
OSMO 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(OSMO) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.2322 | $0.2359 | $0.2238 | $0.2238 | $6.2 M | 27,014,452 | $162.1 M |
| 05/28/2025 | $0.2338 | $0.2373 | $0.2274 | $0.2320 | $6.4 M | 27,453,863 | $163.5 M |
| 05/27/2025 | $0.2314 | $0.2383 | $0.2276 | $0.2338 | $5.5 M | 23,619,596 | $165 M |
| 05/26/2025 | $0.2331 | $0.2368 | $0.2308 | $0.2316 | $4.7 M | 20,140,285 | $164.5 M |
| 05/25/2025 | $0.2336 | $0.2338 | $0.2259 | $0.2333 | $5.4 M | 23,324,752 | $161.8 M |
| 05/24/2025 | $0.2304 | $0.2374 | $0.2302 | $0.2336 | $6 M | 25,577,965 | $164.8 M |
| 05/23/2025 | $0.2517 | $0.2575 | $0.2303 | $0.2309 | $9.1 M | 36,584,152 | $174.7 M |
| 05/22/2025 | $0.2432 | $0.2519 | $0.2431 | $0.2512 | $7.2 M | 28,817,987 | $174.8 M |
| 05/21/2025 | $0.2425 | $0.2475 | $0.2381 | $0.2432 | $6.1 M | 25,078,243 | $170.1 M |
| 05/20/2025 | $0.2410 | $0.2450 | $0.2351 | $0.2426 | $5.7 M | 23,742,132 | $169 M |
| 05/19/2025 | $0.2416 | $0.2425 | $0.2301 | $0.2405 | $7.4 M | 31,593,641 | $165.8 M |
| 05/18/2025 | $0.2285 | $0.2479 | $0.2275 | $0.2414 | $7.1 M | 30,233,350 | $165.7 M |
| 05/17/2025 | $0.2337 | $0.2337 | $0.2264 | $0.2286 | $5.2 M | 22,616,899 | $161.4 M |
| 05/16/2025 | $0.2347 | $0.2420 | $0.2328 | $0.2339 | $5.6 M | 23,380,125 | $167.7 M |
| 05/15/2025 | $0.2577 | $0.2587 | $0.2322 | $0.2347 | $10.8 M | 44,135,759 | $171.7 M |
| 05/14/2025 | $0.2685 | $0.2716 | $0.2556 | $0.2575 | $6.1 M | 23,426,154 | $184.4 M |
| 05/13/2025 | $0.2631 | $0.2700 | $0.2481 | $0.2689 | $7.7 M | 29,644,975 | $182.8 M |
| 05/12/2025 | $0.2627 | $0.2741 | $0.2537 | $0.2628 | $8.5 M | 32,166,683 | $186.5 M |
| 05/11/2025 | $0.2737 | $0.2740 | $0.2581 | $0.2630 | $7.6 M | 28,904,356 | $185.9 M |
| 05/10/2025 | $0.2535 | $0.2769 | $0.2507 | $0.2748 | $9.1 M | 35,191,583 | $182.5 M |
| 05/09/2025 | $0.2384 | $0.2539 | $0.2358 | $0.2533 | $8.7 M | 35,150,275 | $173.5 M |
| 05/08/2025 | $0.2164 | $0.2406 | $0.2162 | $0.2378 | $7 M | 30,497,958 | $161 M |
| 05/07/2025 | $0.2141 | $0.2179 | $0.2120 | $0.2168 | $4 M | 18,523,133 | $151.1 M |
| 05/06/2025 | $0.2153 | $0.2155 | $0.2078 | $0.2141 | $3.4 M | 16,227,940 | $149.2 M |
| 05/05/2025 | $0.2122 | $0.2189 | $0.2122 | $0.2152 | $3.5 M | 16,228,071 | $151.7 M |
| 05/04/2025 | $0.2168 | $0.2183 | $0.2121 | $0.2126 | $3.4 M | 15,601,371 | $151.4 M |
| 05/03/2025 | $0.2274 | $0.2274 | $0.2166 | $0.2169 | $3.3 M | 14,839,326 | $156.1 M |
| 05/02/2025 | $0.2355 | $0.2370 | $0.2262 | $0.2274 | $5.2 M | 22,410,552 | $162.2 M |
| 05/01/2025 | $0.2306 | $0.2401 | $0.2306 | $0.2378 | $4.9 M | 20,533,243 | $166.8 M |
| 04/30/2025 | $0.2332 | $0.2378 | $0.2303 | $0.2304 | $6 M | 25,453,424 | $164.7 M |
| 04/29/2025 | $0.2358 | $0.2444 | $0.2284 | $0.2333 | $13.4 M | 56,395,099 | $166.8 M |
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 | ||
|---|---|---|---|---|---|---|---|
 | Holo (HOT) 価格推移 | $0.00102 | $177,986,755 | $6,920,931 | -11.25% | -8.09% | |
 | Goatseus Maximus (GOAT) 価格推移 | $0.1299 | $129,906,479 | $44,915,168 | -17.07% | -12.77% | |
 | Wemix Token (WEMIX) 価格推移 | $0.2802 | $114,138,236 | $40,538,701 | -27.72% | -17.20% | |
 | Polymesh (POLYX) 価格推移 | $0.1441 | $132,267,867 | $4,926,805 | -13.18% | -7.22% | |
 | SPACE ID (ID) 価格推移 | $0.1853 | $162,986,689 | $9,806,777 | -10.20% | -7.92% | |
 | ZetaChain (ZETA) 価格推移 | $0.2273 | $144,182,435 | $11,648,369 | -12.24% | -8.47% | |
 | Major Frog (MAJOR) 価格推移 | $0.2275 | $192,237,500 | $11,832,521 | 0.62% | -7.89% | |
 | GMT (GMT) 価格推移 | $0.0527 | $138,823,550 | $22,998,011 | -10.61% | -8.18% | |
 | Freysa (FAI) 価格推移 | $0.0178 | $145,682,478 | $2,318,474 | -12.52% | -13.23% |