時価総額 $2.58T
0.43%
ボリューム24h $63.51B
-15.31%
BTC % 60.0579%
0.29%
ETH % 9.88431%
-0.75%
硬貨
34.665
取引所
883
ライブ
Osaka Protocol (OSAK) 履歴価格、日付別ボリュームデータ 米ドル - USD
Osaka Protocol (OSAK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,049 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.000000024 | $0.0000000229 | $0.0000000245 | $0.0000000244 | $71,318 | $18,043,505 |
| May-22 2026 | $0.0000000247 | $0.0000000247 | $0.0000000261 | $0.0000000259 | $60,031 | $18,550,630 |
| May-21 2026 | $0.0000000258 | $0.0000000255 | $0.0000000261 | $0.0000000255 | $61,965 | $19,377,240 |
| May-20 2026 | $0.0000000256 | $0.0000000252 | $0.0000000262 | $0.0000000262 | $90,730 | $19,227,054 |
| May-19 2026 | $0.0000000257 | $0.0000000254 | $0.0000000259 | $0.0000000256 | $54,661 | $19,338,254 |
| May-18 2026 | $0.0000000255 | $0.0000000252 | $0.000000026 | $0.000000026 | $56,617 | $19,170,873 |
| May-17 2026 | $0.000000027 | $0.0000000267 | $0.0000000272 | $0.0000000269 | $55,983 | $20,302,372 |
| May-16 2026 | $0.0000000269 | $0.0000000267 | $0.0000000277 | $0.0000000276 | $66,519 | $20,260,240 |
| May-15 2026 | $0.0000000274 | $0.0000000273 | $0.0000000289 | $0.0000000289 | $58,323 | $20,604,305 |
| May-14 2026 | $0.000000029 | $0.000000029 | $0.000000031 | $0.00000003 | $56,281 | $21,783,531 |
| May-13 2026 | $0.00000003 | $0.0000000298 | $0.0000000308 | $0.0000000299 | $59,572 | $22,537,219 |
| May-12 2026 | $0.0000000301 | $0.0000000299 | $0.0000000307 | $0.0000000304 | $60,949 | $22,612,942 |
| May-11 2026 | $0.0000000307 | $0.0000000304 | $0.0000000315 | $0.0000000314 | $68,604 | $23,087,303 |
| May-10 2026 | $0.000000031 | $0.0000000305 | $0.0000000335 | $0.0000000335 | $83,088 | $23,325,804 |
| May-09 2026 | $0.0000000332 | $0.0000000326 | $0.0000000335 | $0.0000000328 | $64,923 | $24,960,146 |