| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2023 | $100 | $93.58 | |
| 2024 | $93.43 | $34.55 | 170.41% |
| 2025 | $35.00 | $4.59 | 662.42% |
広告
Ozonechain (OZONE) 価格推移
Ozonechainの歴史的な価格、年々のデータ、過去 最高 値、2023年からの月次および日次の価格統計
$4.60 USD (+0.88%)
+$0.040000
+$0.040000
Tags: トークン
| 最初の価格 | 2023 4月 ($98.44) |
|---|---|
| 過去 最 安値 | 2025 5月 ($2.27) |
| 過去 最高 値 | 2024 8月 ($153.95) |
| ベスト月 | 5月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2023年～2025年のOzonechain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 |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $87.42 | $110 | $70.06 | $93.58 | $0 | $110.9 T | $424.6 T | 0 | 27% |
| 2024 | $77.06 | $179.17 | $24.21 | $34.55 | $0 | $264.4 T | $1.1 M | 0 | 95% |
| 2025 | $15.88 | $49.26 | $1.72 | $4.59 | $0 | $24 T | $222.7 T | 0 | 113% |
Ozonechain の騰落率
Ozonechain 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -6% O:$100 C:$94 | -3.29% O:$94 C:$90.91 | -1.11% O:$90.91 C:$89.90 | 3.45% O:$89.90 C:$93 | -7.46% O:$93 C:$86.06 | -9.52% O:$86.06 C:$77.87 | 4.22% O:$77.87 C:$81.16 | 9.46% O:$81.17 C:$88.84 | 5.32% O:$88.85 C:$93.58 | |||
| 2024 | -1.15% O:$93.57 C:$92.49 | -3.88% O:$92.53 C:$88.94 | -3.08% O:$88.93 C:$86.19 | -16.95% O:$86.21 C:$71.59 | -100% O:$71.59 C:$0 | 21.31% O:$108.48 C:$131.60 | -45.99% O:$131.65 C:$71.10 | -21.47% O:$71.26 C:$55.96 | -25.20% O:$55.94 C:$41.84 | -16.37% O:$41.32 C:$34.55 | ||
| 2025 | -0.97% O:$34.55 C:$34.21 | -68.43% O:$34.21 C:$10.80 | -51.11% O:$10.80 C:$5.28 | -33.71% O:$5.28 C:$3.50 | 31.14% O:$3.50 C:$4.59 |
OZONE 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(OZONE) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $4.06 | $5.02 | $4.06 | $4.59 | $24.1 T | 5,249 | $0 |
| 05/29/2025 | $4.24 | $4.29 | $3.92 | $4.06 | $8.6 T | 2,105 | $0 |
| 05/28/2025 | $4.16 | $4.36 | $4.11 | $4.24 | $7.3 T | 1,733 | $0 |
| 05/27/2025 | $4.25 | $4.42 | $4.15 | $4.16 | $7.7 T | 1,826 | $0 |
| 05/26/2025 | $4.55 | $4.58 | $4.18 | $4.25 | $7.6 T | 1,742 | $0 |
| 05/25/2025 | $4.34 | $4.80 | $4.34 | $4.55 | $14.5 T | 3,178 | $0 |
| 05/24/2025 | $4.18 | $4.48 | $4.15 | $4.34 | $5.1 T | 1,193 | $0 |
| 05/23/2025 | $3.99 | $4.60 | $3.99 | $4.18 | $7.3 T | 1,710 | $0 |
| 05/22/2025 | $4.58 | $4.84 | $3.56 | $3.99 | $12 T | 2,688 | $0 |
| 05/21/2025 | $4.84 | $5.20 | $4.53 | $4.56 | $22.4 T | 4,600 | $0 |
| 05/20/2025 | $4.80 | $4.96 | $4.56 | $4.84 | $11.8 T | 2,446 | $0 |
| 05/19/2025 | $4.63 | $5.45 | $4.63 | $4.80 | $14.5 T | 2,912 | $0 |
| 05/18/2025 | $4.67 | $5.72 | $4.62 | $4.63 | $34.3 T | 6,920 | $0 |
| 05/17/2025 | $4.39 | $4.75 | $4.31 | $4.67 | $15.1 T | 3,297 | $0 |
| 05/16/2025 | $4.15 | $4.97 | $3.93 | $4.40 | $16.3 T | 3,767 | $0 |
| 05/15/2025 | $3.64 | $5.49 | $3.58 | $4.15 | $42.2 T | 10,106 | $0 |
| 05/14/2025 | $2.87 | $3.51 | $2.87 | $3.51 | $23.2 T | 7,093 | $0 |
| 05/13/2025 | $2.45 | $3 | $2.38 | $2.87 | $11.4 T | 4,085 | $0 |
| 05/12/2025 | $2.17 | $2.45 | $2.17 | $2.45 | $4.2 T | 1,791 | $0 |
| 05/11/2025 | $2.13 | $2.77 | $2.01 | $2.17 | $7.8 T | 3,411 | $0 |
| 05/10/2025 | $2.50 | $2.51 | $1.72 | $2.13 | $9.1 T | 3,996 | $0 |
| 05/09/2025 | $2.84 | $2.85 | $2.50 | $2.50 | $5.9 T | 2,172 | $0 |
| 05/08/2025 | $3 | $3.05 | $2.70 | $2.84 | $8.5 T | 3,015 | $0 |
| 05/07/2025 | $3.12 | $3.12 | $2.66 | $3 | $11.1 T | 3,885 | $0 |
| 05/06/2025 | $3 | $3.27 | $3 | $3.12 | $5.4 T | 1,730 | $0 |
| 05/05/2025 | $2.72 | $3.48 | $2.72 | $3 | $11.4 T | 3,719 | $0 |
| 05/04/2025 | $2.69 | $2.85 | $2.50 | $2.72 | $4.1 T | 1,514 | $0 |
| 05/03/2025 | $3.02 | $3.20 | $2.56 | $2.69 | $6.4 T | 2,218 | $0 |
| 05/02/2025 | $3.43 | $3.47 | $3.02 | $3.02 | $7.9 T | 2,385 | $0 |
| 05/01/2025 | $3.50 | $3.67 | $3.34 | $3.35 | $4.8 T | 1,347 | $0 |
| 04/30/2025 | $3.38 | $4.20 | $3.26 | $3.50 | $12.8 T | 3,576 | $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 | ||
|---|---|---|---|---|---|---|---|
 | Aevum (AEVUM) 価格推移 | $0.00562 | $0 | $5,260 | -9.67% | -6.42% | |
 | MAGIKAL.ai (MGKL) 価格推移 | $6.06E-8 | $0 | $281 | -1.06% | 0.79% | |
 | Smudge Lord (SMUDGE) 価格推移 | $4.09E-10 | $0 | $0 | -4.48% | -1.85% | |
 | ZENEX (ZNX) 価格推移 | $0.4368 | $0 | $280,624 | 2.22% | 1.44% | |
 | MOBIX (MOBX) 価格推移 | $0.0227 | $0 | $20,680 | -8.16% | -7.83% | |
 | Cuminu (CUMINU) 価格推移 | $0.0000105 | $0 | $7 | -3.47% | -0.81% | |
 | AI CODE (AICODE) 価格推移 | $0.2379 | $0 | $90,874 | -4.88% | -2.66% | |
 | Marvellex Classic (MLXC) 価格推移 | $0.0000024 | $0 | $45,011 | 37.05% | 21.40% | |
 | CEO (CEO) 価格推移 | $0.0220 | $0 | $166,357 | 0.01% | -0.02% |