OSK
ランク 538
Meme token
OSK
$36.69
+0.73% 24H
-3.30% 7D
時価総額
時価総額
$38.84M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$297.85M
+666.92% 時価総額超
取引量（24h）
取引量（24h）
$2.41
0.00% 時価総額比
流通
流通
1.06M OSK
の 10.00M 最大
過去最高値からの変動
過去最高値からの変動
-96.29%
高値（日付） 23 Feb 2022
ボラティリティ、30d
ボラティリティ、30d
32.3%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 1050 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $37.76 | — | — |
| 2026-08-26 | $37.76 | — | — |
| 2026-08-25 | $38.02 | — | — |
| 2026-08-24 | $39.15 | — | — |
| 2026-08-23 | $37.40 | — | — |
| 2026-08-22 | $38.17 | — | — |
| 2026-08-21 | $39.42 | — | — |
| 2026-08-20 | $38.08 | — | — |
| 2026-08-19 | $37.34 | — | — |
| 2026-08-18 | $38.01 | — | — |
| 2026-08-17 | $37.79 | — | — |
| 2026-08-16 | $37.41 | — | — |
| 2026-08-13 | $37.95 | — | — |
| 2026-08-12 | $38.35 | — | — |
| 2026-08-11 | $37.93 | — | — |
| 2026-08-10 | $38.02 | — | — |
| 2026-08-09 | $38.07 | — | — |
| 2026-08-08 | $38.09 | — | — |
| 2026-08-07 | $38.24 | — | — |
| 2026-08-06 | $38.56 | — | — |
| 2026-08-05 | $38.72 | — | — |
| 2026-08-04 | $39.20 | — | — |
| 2026-08-02 | $39.26 | — | — |
| 2026-08-01 | $39.23 | — | — |
| 2026-07-31 | $39.49 | — | — |
| 2026-07-30 | $39.76 | — | — |
| 2026-07-29 | $39.19 | — | — |
| 2026-07-28 | $39.77 | — | — |
| 2026-07-27 | $40.50 | — | — |
| 2026-07-26 | $41.30 | — | — |
| 2026-07-25 | $40.94 | — | — |
| 2026-07-24 | $40.85 | — | — |
| 2026-07-23 | $40.73 | — | — |
| 2026-07-22 | $40.70 | — | — |
| 2026-07-20 | $40.65 | — | — |
| 2026-07-19 | $40.79 | — | — |
| 2026-07-18 | $41.12 | — | — |
| 2026-07-17 | $41.33 | — | — |
| 2026-07-16 | $41.58 | — | — |
| 2026-07-15 | $42.32 | — | — |
| 2026-07-14 | $42.88 | — | — |
| 2026-07-13 | $43.61 | — | — |
| 2026-07-12 | $43.67 | — | — |
| 2026-07-11 | $43.85 | — | — |
| 2026-07-10 | $43.58 | — | — |
| 2026-07-09 | $43.93 | — | — |
| 2026-07-08 | $44.01 | — | — |
| 2026-07-07 | $44.17 | — | — |
| 2026-07-05 | $44.07 | — | — |
| 2026-07-04 | $43.51 | — | — |
| 2026-07-03 | $43.15 | — | — |
| 2026-07-02 | $42.79 | — | — |
| 2026-07-01 | $42.62 | — | — |
| 2026-06-30 | $42.82 | — | — |
| 2026-06-29 | $43.30 | — | — |
| 2026-06-28 | $43.72 | — | — |
| 2026-06-27 | $43.79 | — | — |
| 2026-06-26 | $43.68 | — | — |
| 2026-06-25 | $44.13 | — | — |
| 2026-06-24 | $44.60 | — | — |
| 2025-09-21 | $69.28 | — | — |
| 2025-09-20 | $67.55 | — | — |
| 2025-09-19 | $70.54 | — | — |
| 2025-09-18 | $77.26 | — | — |
| 2025-09-16 | $82.47 | — | — |
| 2025-09-15 | $71.19 | — | — |
| 2025-09-14 | $74.54 | — | — |
| 2025-09-13 | $72.46 | — | — |
| 2025-09-12 | $81.53 | — | — |
| 2025-09-11 | $43.43 | — | — |
| 2025-09-10 | $34.01 | — | — |
| 2025-09-09 | $23.54 | — | — |
| 2025-09-08 | $18.27 | — | — |
| 2025-09-07 | $16.25 | — | — |
| 2025-09-06 | $15.72 | — | — |
| 2025-09-05 | $15.88 | — | — |
| 2025-09-04 | $15.65 | — | — |
| 2025-09-03 | $15.68 | — | — |
| 2025-09-02 | $15.34 | — | — |
| 2025-09-01 | $16.25 | — | — |
| 2025-08-31 | $14.46 | — | — |
| 2025-08-30 | $20.23 | — | — |
| 2025-08-29 | $20.16 | — | — |
| 2025-08-28 | $20.80 | — | — |
| 2025-08-27 | $15.75 | — | — |
| 2025-08-26 | $8.35 | — | — |
| 2025-08-25 | $8.06 | — | — |
| 2025-08-24 | $8.20 | — | — |
| 2025-08-23 | $8.36 | — | — |
| 2025-08-20 | $7.61 | — | — |
| 2025-08-19 | $7.55 | — | — |
| 2025-08-18 | $7.62 | — | — |
| 2025-08-15 | $7.62 | — | — |
| 2025-08-14 | $7.88 | — | — |
| 2025-08-13 | $7.84 | — | — |
| 2025-08-08 | $7.32 | — | — |
| 2025-08-07 | $7.28 | — | — |
| 2025-08-06 | $7.25 | — | — |
| 2025-08-05 | $7.22 | — | — |
| 2025-08-04 | $7.31 | — | — |
| 2025-08-02 | $7.13 | — | — |
| 2025-08-01 | $7.13 | — | — |
| 2025-07-31 | $7.13 | — | — |
| 2025-07-30 | $6.98 | — | — |
| 2025-07-29 | $7.48 | — | — |
| 2025-07-24 | $6.88 | — | — |
| 2025-07-23 | $6.77 | — | — |
| 2025-07-21 | $6.88 | — | — |
| 2025-07-19 | $7.02 | — | — |
| 2025-07-18 | $7.28 | — | — |
| 2025-07-17 | $6.82 | — | — |
| 2025-07-15 | $6.58 | — | — |
| 2025-07-12 | $6.59 | — | — |
| 2025-07-08 | $6.28 | — | — |
| 2025-07-07 | $6.28 | — | — |
| 2025-07-06 | $6.31 | — | — |
| 2025-07-05 | $6.21 | — | — |
| 2025-07-04 | $6.20 | — | — |
| 2025-07-03 | $6.28 | — | — |
| 2025-07-02 | $6.21 | — | — |
| 2025-07-01 | $6.14 | — | — |
| 2025-06-30 | $6.14 | — | — |
| 2025-06-28 | $5.99 | — | — |
| 2025-06-27 | $5.96 | — | — |
| 2025-06-26 | $5.94 | — | — |
| 2025-06-25 | $5.99 | — | — |
| 2025-06-22 | $5.77 | — | — |
| 2025-06-21 | $5.91 | — | — |
| 2025-06-17 | $6.02 | — | — |
| 2025-06-16 | $6.19 | — | — |
| 2025-06-15 | $5.95 | — | — |
| 2025-06-14 | $5.95 | — | — |
| 2025-06-13 | $5.91 | — | — |
| 2025-06-12 | $5.97 | — | — |
| 2025-06-11 | $6.06 | — | — |
| 2025-06-09 | $6.19 | — | — |
| 2025-06-08 | $6.23 | — | — |
| 2025-06-07 | $6.27 | — | — |
| 2025-06-06 | $6.11 | — | — |
| 2025-06-05 | $6.04 | — | — |
| 2025-06-04 | $5.96 | — | — |
| 2025-06-03 | $5.94 | — | — |
| 2025-06-02 | $5.92 | — | — |
| 2025-06-01 | $5.92 | — | — |
| 2025-05-31 | $5.85 | — | — |
| 2025-05-29 | $5.98 | — | — |
| 2025-05-28 | $6.01 | — | — |
| 2025-05-25 | $5.97 | — | — |
| 2025-05-24 | $5.93 | — | — |
| 2025-05-23 | $5.82 | — | — |
| 2025-05-21 | $5.86 | — | — |
| 2025-05-18 | $5.99 | — | — |
| 2025-05-15 | $5.89 | — | — |
| 2025-05-12 | $6.00 | — | — |
| 2025-05-11 | $5.87 | — | — |
| 2025-05-10 | $5.81 | — | — |
| 2025-05-08 | $5.63 | — | — |
| 2025-05-07 | $5.47 | — | — |
| 2025-05-06 | $5.37 | — | — |
| 2025-05-05 | $5.45 | — | — |
| 2025-05-04 | $5.44 | — | — |
| 2025-05-03 | $5.42 | — | — |
| 2025-05-02 | $5.38 | — | — |
| 2025-05-01 | $5.40 | — | — |
| 2025-04-30 | $5.44 | — | — |
| 2025-04-29 | $5.36 | — | — |
| 2025-04-28 | $5.45 | — | — |
| 2025-04-27 | $5.45 | — | — |
| 2025-04-26 | $5.58 | — | — |
| 2025-04-25 | $5.37 | — | — |
| 2025-04-22 | $5.44 | — | — |
| 2025-04-21 | $5.46 | — | — |
| 2025-04-20 | $5.43 | — | — |
| 2025-04-19 | $5.39 | — | — |
| 2025-04-18 | $5.33 | — | — |
| 2025-04-17 | $5.44 | — | — |
| 2025-01-25 | $5.73 | — | — |
| 2025-01-24 | $5.75 | — | — |
| 2025-01-23 | $5.58 | — | — |
| 2025-01-21 | $5.39 | — | — |
| 2025-01-20 | $5.31 | — | — |
| 2025-01-19 | $5.10 | — | — |
| 2025-01-18 | $5.41 | — | — |
| 2025-01-17 | $5.52 | — | — |
| 2025-01-14 | $4.87 | — | — |
| 2025-01-12 | $5.25 | — | — |
| 2025-01-11 | $5.38 | — | — |
| 2025-01-10 | $5.46 | — | — |
| 2025-01-08 | $5.59 | — | — |
| 2025-01-07 | $6.01 | — | — |
| 2025-01-06 | $6.04 | — | — |
| 2025-01-05 | $5.85 | — | — |
| 2025-01-04 | $5.97 | — | — |
| 2025-01-03 | $5.86 | — | — |
| 2025-01-01 | $5.69 | — | — |
| 2024-12-31 | $5.70 | — | — |
| 2024-12-30 | $5.77 | — | — |
| 2024-12-29 | $5.78 | — | — |
| 2024-12-28 | $5.81 | — | — |
| 2024-12-27 | $5.86 | — | — |
| 2024-12-26 | $5.79 | — | — |
| 2024-12-25 | $5.77 | — | — |
| 2024-12-23 | $5.62 | — | — |
| 2024-12-22 | $5.59 | — | — |
| 2024-12-20 | $5.53 | — | — |
| 2024-12-19 | $5.75 | — | — |
| 2024-12-18 | $5.97 | — | — |
| 2024-12-17 | $6.41 | — | — |
| 2024-12-14 | $6.22 | — | — |
| 2024-12-13 | $6.53 | — | — |
| 2024-12-12 | $6.52 | — | — |
| 2024-12-11 | $6.52 | — | — |
| 2024-12-10 | $6.12 | — | — |
| 2024-12-09 | $5.61 | — | — |
| 2024-12-07 | $7.20 | — | — |
| 2024-12-06 | $7.23 | — | — |
| 2024-12-05 | $7.29 | — | — |
| 2024-12-04 | $7.20 | — | — |
| 2024-12-03 | $5.49 | — | — |
| 2024-12-02 | $5.19 | — | — |
| 2024-12-01 | $4.73 | — | — |
| 2024-11-30 | $4.66 | — | — |
| 2024-11-29 | $4.60 | — | — |
| 2024-11-28 | $4.57 | — | — |
| 2024-11-27 | $4.52 | — | — |
| 2024-11-26 | $4.42 | — | — |
| 2024-11-25 | $4.45 | — | — |
| 2024-11-24 | $4.65 | — | — |
| 2024-11-23 | $4.85 | — | — |
| 2024-11-22 | $4.66 | — | — |
| 2024-11-21 | $4.51 | — | — |
| 2024-11-20 | $4.40 | — | — |
| 2024-11-19 | $4.47 | — | — |
| 2024-11-18 | $4.55 | — | — |
| 2024-11-17 | $4.56 | — | — |
| 2024-11-16 | $4.40 | — | — |
| 2024-11-15 | $4.22 | — | — |
| 2024-11-14 | $4.01 | — | — |
| 2024-11-13 | $4.01 | — | — |
| 2024-11-12 | $4.01 | — | — |
| 2024-11-11 | $3.80 | — | — |
| 2024-11-08 | $3.65 | — | — |
| 2024-11-07 | $3.67 | — | — |
| 2024-11-06 | $3.67 | — | — |
| 2024-11-01 | $3.79 | — | — |
| 2024-10-31 | $3.80 | — | — |
| 2024-10-30 | $3.82 | — | — |
| 2024-10-29 | $3.75 | — | — |
| 2024-10-28 | $3.65 | — | — |
| 2024-10-27 | $3.70 | — | — |
| 2024-10-25 | $3.67 | — | — |
| 2024-10-24 | $3.71 | — | — |
| 2024-10-23 | $3.64 | — | — |
| 2024-10-22 | $3.59 | — | — |
| 2024-10-21 | $3.57 | — | — |
| 2024-10-19 | $3.55 | — | — |
| 2024-10-17 | $3.59 | — | — |
| 2024-10-16 | $3.60 | — | — |
| 2024-10-15 | $3.59 | — | — |
| 2024-10-12 | $3.68 | — | — |
| 2024-10-11 | $3.60 | — | — |
| 2024-10-08 | $3.56 | — | — |
| 2024-10-07 | $3.48 | — | — |
| 2024-10-06 | $3.47 | — | — |
| 2024-10-03 | $3.49 | — | — |
| 2024-10-02 | $3.49 | — | — |
| 2024-09-29 | $3.56 | — | — |
| 2024-09-26 | $3.47 | — | — |
| 2024-09-25 | $3.40 | — | — |
| 2024-09-24 | $3.42 | — | — |
| 2024-09-23 | $3.45 | — | — |
| 2024-09-22 | $3.44 | — | — |
| 2024-09-20 | $3.45 | — | — |
| 2024-09-17 | $3.39 | — | — |
| 2024-09-16 | $3.38 | — | — |
| 2024-09-15 | $3.35 | — | — |
| 2024-09-14 | $3.35 | — | — |
| 2024-09-13 | $3.40 | — | — |
| 2024-09-12 | $3.47 | — | — |
| 2024-09-10 | $3.46 | — | — |
| 2024-09-09 | $3.49 | — | — |
| 2024-09-08 | $3.46 | — | — |
| 2024-09-07 | $3.46 | — | — |
| 2024-08-31 | $3.58 | — | — |
| 2024-08-30 | $3.62 | — | — |
| 2024-08-28 | $3.60 | — | — |
| 2024-08-21 | $3.30 | — | — |
| 2024-08-20 | $3.30 | — | — |
| 2024-08-19 | $3.07 | — | — |
| 2024-08-18 | $3.07 | — | — |
| 2024-08-17 | $3.07 | — | — |
| 2024-08-16 | $3.02 | — | — |
| 2024-08-15 | $2.95 | — | — |
| 2024-08-14 | $2.93 | — | — |
| 2024-08-13 | $2.89 | — | — |
| 2024-08-12 | $2.88 | — | — |
| 2024-08-11 | $2.90 | — | — |
| 2024-08-10 | $2.93 | — | — |
| 2024-08-09 | $2.89 | — | — |
| 2024-08-08 | $2.87 | — | — |
| 2024-08-07 | $2.80 | — | — |
| 2024-08-06 | $2.78 | — | — |
| 2024-08-05 | $2.73 | — | — |
| 2024-08-04 | $2.85 | — | — |
| 2024-08-03 | $2.81 | — | — |
| 2024-08-02 | $2.78 | — | — |
| 2024-08-01 | $2.88 | — | — |
| 2024-07-31 | $2.90 | — | — |
| 2024-07-30 | $2.99 | — | — |
| 2024-07-29 | $3.09 | — | — |
| 2024-07-28 | $3.11 | — | — |
| 2024-07-27 | $3.11 | — | — |
| 2024-07-26 | $3.11 | — | — |
| 2024-07-25 | $3.07 | — | — |
| 2024-07-24 | $3.05 | — | — |
| 2024-07-23 | $3.00 | — | — |
| 2024-07-22 | $2.99 | — | — |
| 2024-07-21 | $3.02 | — | — |
| 2024-07-20 | $3.06 | — | — |
| 2024-07-19 | $3.05 | — | — |
| 2024-07-18 | $3.04 | — | — |
| 2024-07-17 | $3.04 | — | — |
| 2024-07-16 | $3.04 | — | — |
| 2024-07-15 | $3.11 | — | — |
| 2024-07-14 | $3.13 | — | — |
| 2024-07-13 | $3.17 | — | — |
| 2024-07-12 | $3.10 | — | — |
| 2024-07-11 | $3.06 | — | — |
| 2024-07-10 | $2.98 | — | — |
| 2024-07-09 | $2.94 | — | — |
| 2024-07-08 | $2.85 | — | — |
| 2024-07-07 | $2.83 | — | — |
| 2024-07-06 | $2.95 | — | — |
| 2024-07-05 | $2.88 | — | — |
| 2024-07-04 | $2.80 | — | — |
| 2024-06-26 | $2.81 | — | — |
| 2024-06-25 | $2.77 | — | — |
| 2024-06-24 | $2.76 | — | — |
| 2024-06-01 | $2.58 | — | — |
| 2024-05-30 | $2.57 | — | — |
| 2024-05-22 | $2.79 | — | — |
| 2024-05-19 | $2.74 | — | — |
| 2024-05-18 | $2.83 | — | — |
| 2024-05-15 | $2.91 | — | — |
| 2024-05-14 | $2.85 | — | — |
| 2024-05-13 | $2.89 | — | — |
| 2024-05-11 | $2.91 | — | — |
| 2024-05-10 | $2.91 | — | — |
| 2024-05-09 | $2.87 | — | — |
| 2024-05-08 | $2.84 | — | — |
| 2024-05-07 | $2.79 | — | — |
| 2024-05-06 | $2.73 | — | — |
| 2024-05-05 | $2.73 | — | — |
| 2024-05-04 | $2.73 | — | — |
| 2024-05-03 | $2.73 | — | — |
| 2024-05-02 | $2.73 | — | — |
| 2024-05-01 | $2.73 | — | — |
| 2024-04-30 | $2.73 | — | — |
| 2024-04-29 | $2.73 | — | — |
| 2024-04-28 | $2.78 | — | — |
| 2024-04-27 | $2.62 | — | — |
| 2024-04-26 | $2.62 | — | — |
| 2024-04-25 | $2.62 | — | — |
| 2024-04-24 | $2.60 | — | — |
| 2024-04-23 | $2.58 | — | — |
| 2024-04-22 | $2.58 | — | — |
| 2024-04-21 | $2.56 | — | — |
| 2024-04-20 | $2.52 | — | — |
| 2024-04-19 | $2.52 | — | — |
| 2024-04-18 | $2.51 | — | — |
| 2024-04-17 | $2.54 | — | — |
| 2024-04-16 | $2.58 | — | — |
| 2024-04-15 | $2.62 | — | — |
| 2024-04-14 | $2.62 | — | — |
| 2024-04-13 | $2.62 | — | — |
| 2024-04-12 | $2.65 | — | — |
| 2024-04-11 | $2.76 | — | — |
| 2024-04-10 | $2.75 | — | — |
| 2024-04-09 | $2.79 | — | — |
| 2024-04-08 | $2.77 | — | — |
| 2024-04-07 | $2.77 | — | — |
| 2024-04-06 | $2.76 | — | — |
| 2024-04-05 | $2.71 | — | — |
| 2024-04-04 | $2.75 | — | — |
| 2024-04-03 | $2.84 | — | — |
| 2024-04-02 | $2.84 | — | — |
| 2024-04-01 | $2.84 | — | — |
| 2024-03-31 | $2.84 | — | — |
| 2024-03-30 | $2.83 | — | — |
| 2024-03-29 | $2.77 | — | — |
| 2024-03-28 | $2.78 | — | — |
| 2024-03-27 | $2.79 | — | — |
| 2024-03-26 | $2.79 | — | — |
| 2024-03-25 | $2.79 | — | — |
| 2024-03-24 | $2.77 | — | — |
| 2024-03-23 | $2.78 | — | — |
| 2024-03-22 | $2.78 | — | — |
| 2024-03-21 | $2.79 | — | — |
| 2024-03-20 | $2.90 | — | — |
| 2024-03-19 | $2.90 | — | — |