OZA
ランク 456
Payments
Ozapay
$0.0529
-0.70% 24H
-7.18% 7D
時価総額
時価総額
$48.09M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$52.71M
+9.60% 時価総額超
取引量（24h）
取引量（24h）
$289.84
0.00% 時価総額比
流通
流通
909.59M OZA
の 996.89M 最大
過去最高値からの変動
過去最高値からの変動
-12.32%
高値（日付） 30 Sep 2026
ボラティリティ、30d
ボラティリティ、30d
56.9%
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。 327 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 | $0.0576 | $52.43M | $366.29 |
| 2026-08-26 | $0.0537 | $48.82M | $2,397 |
| 2026-08-25 | $0.0556 | $50.53M | $592.29 |
| 2026-08-24 | $0.0549 | $49.92M | $593.93 |
| 2026-08-23 | $0.0552 | $50.19M | $1,196 |
| 2026-08-22 | $0.0540 | $49.10M | $1,372 |
| 2026-08-21 | $0.0530 | $48.18M | $722.81 |
| 2026-08-20 | $0.0515 | $46.88M | $541.65 |
| 2026-08-19 | $0.0485 | $44.15M | $50.46 |
| 2026-08-18 | $0.0481 | $43.74M | $37.98 |
| 2026-08-17 | $0.0474 | $43.15M | $64.69 |
| 2026-08-16 | $0.0477 | $43.35M | $11.92 |
| 2026-08-15 | $0.0478 | $43.45M | $100.11 |
| 2026-08-14 | $0.0481 | $43.75M | $60.12 |
| 2026-08-13 | $0.0479 | $43.60M | $3.44 |
| 2026-08-12 | $0.0485 | $48.38M | $405.57 |
| 2026-08-11 | $0.0491 | $48.90M | $59.79 |
| 2026-08-10 | $0.0492 | $49.09M | $15.23 |
| 2026-08-09 | $0.0490 | $48.85M | $11.03 |
| 2026-08-08 | $0.0473 | $47.15M | $695.38 |
| 2026-08-07 | $0.0452 | $45.08M | $105.93 |
| 2026-08-06 | $0.0456 | $45.46M | $184.65 |
| 2026-08-05 | $0.0449 | $44.77M | $248.30 |
| 2026-08-04 | $0.0452 | $45.03M | $1,252 |
| 2026-08-03 | $0.0410 | $40.91M | $1,650 |
| 2026-08-02 | $0.0433 | $43.21M | $238.17 |
| 2026-08-01 | $0.0433 | $43.13M | $157.89 |
| 2026-07-31 | $0.0439 | $43.72M | $199.24 |
| 2026-07-30 | $0.0440 | $43.82M | $179.74 |
| 2026-07-29 | $0.0439 | $43.81M | $293.27 |
| 2026-07-28 | $0.0434 | $43.28M | $520.47 |
| 2026-07-27 | $0.0454 | $45.26M | $76.41 |
| 2026-07-26 | $0.0439 | $43.77M | $1,040 |
| 2026-07-25 | $0.0454 | $45.29M | $70.31 |
| 2026-07-24 | $0.0463 | $46.20M | $380.72 |
| 2026-07-23 | $0.0484 | $48.27M | $259.41 |
| 2026-07-22 | $0.0482 | $48.09M | $606.08 |
| 2026-07-21 | $0.0486 | $48.48M | $790.28 |
| 2026-07-20 | $0.0486 | $48.42M | $152.42 |
| 2026-07-19 | $0.0478 | $47.64M | $426.01 |
| 2026-07-18 | $0.0485 | $48.34M | $1,340 |
| 2026-07-17 | $0.0469 | $46.80M | $668.49 |
| 2026-07-16 | $0.0471 | $46.98M | $525.21 |
| 2026-07-15 | $0.0469 | $46.80M | $1,466 |
| 2026-07-14 | $0.0447 | $44.52M | $1,433 |
| 2026-07-13 | $0.0444 | $44.26M | $1,192 |
| 2026-07-12 | $0.0429 | $42.77M | $253.14 |
| 2026-07-11 | $0.0437 | $43.53M | $873.32 |
| 2026-07-10 | $0.0433 | $43.17M | $548.23 |
| 2026-07-09 | $0.0428 | $32.51M | $818.75 |
| 2026-07-08 | $0.0440 | $33.39M | $292.32 |
| 2026-07-07 | $0.0441 | $33.51M | $597.63 |
| 2026-07-06 | $0.0437 | $33.22M | $10,343 |
| 2026-07-05 | $0.0459 | $34.83M | $1,136 |
| 2026-07-04 | $0.0441 | $33.50M | $1,099 |
| 2026-07-03 | $0.0416 | $31.59M | $592.56 |
| 2026-07-02 | $0.0398 | $30.26M | $80.92 |
| 2026-07-01 | $0.0378 | $28.69M | $1,570 |
| 2026-06-30 | $0.0396 | $30.05M | $14.57 |
| 2026-06-29 | $0.0377 | $37.59M | $10.04 |
| 2026-06-28 | $0.0373 | $37.23M | $57.22 |
| 2026-06-27 | $0.0384 | $38.32M | $311.65 |
| 2026-06-26 | $0.0365 | $27.75M | $922.95 |
| 2026-06-25 | $0.0382 | $28.99M | $34.34 |
| 2026-06-24 | $0.0384 | $29.19M | $69.62 |
| 2026-06-23 | $0.0394 | $29.90M | $456.48 |
| 2026-06-22 | $0.0400 | $30.35M | $89.91 |
| 2026-06-21 | $0.0396 | $30.10M | $37.03 |
| 2026-06-20 | $0.0382 | $29.00M | $37.06 |
| 2026-06-19 | $0.0383 | $29.12M | $34.80 |
| 2026-06-18 | $0.0393 | $29.87M | $2,005 |
| 2026-06-17 | $0.0360 | $27.32M | $994.70 |
| 2026-06-16 | $0.0386 | $29.28M | $224.46 |
| 2026-06-15 | $0.0369 | $28.04M | $308.26 |
| 2026-06-14 | $0.0351 | $26.63M | $865.07 |
| 2026-06-13 | $0.0341 | $25.89M | $1.20 |
| 2026-06-12 | $0.0345 | $26.20M | $38.23 |
| 2026-06-11 | $0.0323 | $24.54M | $50.19 |
| 2026-06-10 | $0.0337 | $25.62M | $30.12 |
| 2026-06-09 | $0.0343 | $26.02M | $52.05 |
| 2026-06-08 | $0.0341 | $25.87M | $20.56 |
| 2026-06-07 | $0.0317 | $24.11M | $7.42 |
| 2026-06-06 | $0.0325 | $24.68M | $48.74 |
| 2026-06-05 | $0.0351 | $26.63M | $1,713 |
| 2026-06-04 | $0.0304 | $23.12M | $1,173 |
| 2026-06-03 | $0.0274 | $20.78M | $17.55 |
| 2026-06-02 | $0.0299 | $22.70M | $47.90 |
| 2026-06-01 | $0.0303 | $23.05M | $84.37 |
| 2026-05-31 | $0.0307 | $23.29M | $2.33 |
| 2026-05-30 | $0.0306 | $23.24M | $46.69 |
| 2026-05-29 | $0.0306 | $23.27M | $396.63 |
| 2026-05-28 | $0.0292 | $22.17M | $101.14 |
| 2026-05-27 | $0.0304 | $23.11M | $774.35 |
| 2026-05-26 | $0.0322 | $24.48M | $75.73 |
| 2026-05-25 | $0.0327 | $24.82M | $21.29 |
| 2026-05-24 | $0.0320 | $24.29M | $378.21 |
| 2026-05-23 | $0.0311 | $23.65M | $168.53 |
| 2026-05-22 | $0.0317 | $24.08M | $415.14 |
| 2026-05-21 | $0.0326 | $24.75M | $1,473 |
| 2026-05-20 | $0.0283 | $21.46M | $4,360 |
| 2026-05-19 | $0.0256 | $19.45M | $14,592 |
| 2026-05-18 | $0.0184 | $13.99M | $3,246 |
| 2026-05-17 | $0.0279 | $21.20M | $1,411 |
| 2026-05-16 | $0.0279 | $21.18M | $9,124 |
| 2026-05-15 | $0.0376 | $28.57M | $4,949 |
| 2026-05-14 | $0.0383 | $29.06M | $192.16 |
| 2026-05-13 | $0.0393 | $29.89M | $202.66 |
| 2026-05-12 | $0.0401 | $30.46M | $681.27 |
| 2026-05-11 | $0.0407 | $30.95M | $896.45 |
| 2026-05-10 | $0.0399 | $30.33M | $926.62 |
| 2026-05-09 | $0.0401 | $30.43M | $802.56 |
| 2026-05-08 | $0.0400 | $30.37M | $1,444 |
| 2026-05-07 | $0.0407 | $30.94M | $2,203 |
| 2026-05-06 | $0.0404 | $30.71M | $6,267 |
| 2026-05-05 | $0.0387 | $29.42M | $529.67 |
| 2026-05-04 | $0.0383 | $29.07M | $110.02 |
| 2026-05-03 | $0.0382 | $29.02M | $138.11 |
| 2026-05-02 | $0.0378 | $28.74M | $207.37 |
| 2026-05-01 | $0.0375 | $28.47M | $667.63 |
| 2026-04-30 | $0.0387 | $29.38M | $1,291 |
| 2026-04-29 | $0.0396 | $30.09M | $359.49 |
| 2026-04-28 | $0.0399 | $30.30M | $1,133 |
| 2026-04-27 | $0.0396 | $30.04M | $3,801 |
| 2026-04-26 | $0.0391 | $29.73M | $11.72 |
| 2026-04-25 | $0.0392 | $29.78M | $91.96 |
| 2026-04-24 | $0.0391 | $29.73M | $253.18 |
| 2026-04-23 | $0.0393 | $29.88M | $376.88 |
| 2026-04-22 | $0.0393 | $29.86M | $350.10 |
| 2026-04-21 | $0.0386 | $29.30M | $279.49 |
| 2026-04-20 | $0.0383 | $29.11M | $417.09 |
| 2026-04-19 | $0.0389 | $29.57M | $524.69 |
| 2026-04-18 | $0.0415 | $31.53M | $124.54 |
| 2026-04-17 | $0.0420 | $31.94M | $626.88 |
| 2026-04-16 | $0.0412 | $31.31M | $969.34 |
| 2026-04-15 | $0.0387 | $29.40M | $356.52 |
| 2026-04-14 | $0.0397 | $30.12M | $368.07 |
| 2026-04-13 | $0.0382 | $28.98M | $302.04 |
| 2026-04-12 | $0.0392 | $29.74M | $182.16 |
| 2026-04-11 | $0.0392 | $29.75M | $308.03 |
| 2026-04-10 | $0.0384 | $29.16M | $210.51 |
| 2026-04-09 | $0.0382 | $28.99M | $482.15 |
| 2026-04-08 | $0.0386 | $29.33M | $904.32 |
| 2026-04-07 | $0.0374 | $28.43M | $361.50 |
| 2026-04-06 | $0.0382 | $29.00M | $468.40 |
| 2026-04-05 | $0.0379 | $28.78M | $566.73 |
| 2026-04-04 | $0.0393 | $29.83M | $533.80 |
| 2026-04-03 | $0.0380 | $28.89M | $1,008 |
| 2026-04-02 | $0.0388 | $29.45M | $801.49 |
| 2026-04-01 | $0.0392 | $29.80M | $1,022 |
| 2026-03-31 | $0.0383 | $29.10M | $478.92 |
| 2026-03-30 | $0.0381 | $28.90M | $1,006 |
| 2026-03-29 | $0.0364 | $27.66M | $219.21 |
| 2026-03-28 | $0.0366 | $27.80M | $609.59 |
| 2026-03-27 | $0.0395 | $30.03M | $427.20 |
| 2026-03-26 | $0.0409 | $31.07M | $108.48 |
| 2026-03-25 | $0.0404 | $30.71M | $189.60 |
| 2026-03-24 | $0.0409 | $31.06M | $485.17 |
| 2026-03-23 | $0.0406 | $30.83M | $360.61 |
| 2026-03-22 | $0.0413 | $31.36M | $258.36 |
| 2026-03-21 | $0.0435 | $33.01M | $393.90 |
| 2026-03-20 | $0.0442 | $33.60M | $7,290 |
| 2026-03-19 | $0.0346 | $26.29M | $740.45 |
| 2026-03-18 | $0.0352 | $26.74M | $563.23 |
| 2026-03-17 | $0.0356 | $27.01M | $775.59 |
| 2026-03-16 | $0.0351 | $26.67M | $502.64 |
| 2026-03-15 | $0.0343 | $26.03M | $219.54 |
| 2026-03-14 | $0.0341 | $25.89M | $1,045 |
| 2026-03-13 | $0.0338 | $25.70M | $642.06 |
| 2026-03-12 | $0.0341 | $25.91M | $679.90 |
| 2026-03-11 | $0.0340 | $25.81M | $1,274 |
| 2026-03-10 | $0.0330 | $25.06M | $525.65 |
| 2026-03-09 | $0.0315 | $23.95M | $882.44 |
| 2026-03-08 | $0.0309 | $23.46M | $408.55 |
| 2026-03-07 | $0.0308 | $23.38M | $659.25 |
| 2026-03-06 | $0.0312 | $23.71M | $513.80 |
| 2026-03-05 | $0.0316 | $24.03M | $2,077 |
| 2026-03-04 | $0.0319 | $24.24M | $1,192 |
| 2026-03-03 | $0.0309 | $23.47M | $1,512 |
| 2026-03-02 | $0.0305 | $23.14M | $1,332 |
| 2026-03-01 | $0.0308 | $23.40M | $811.27 |
| 2026-02-28 | $0.0294 | $22.31M | $1,908 |
| 2026-02-27 | $0.0284 | $21.55M | $1,170 |
| 2026-02-26 | $0.0292 | $22.21M | $1,051 |
| 2026-02-25 | $0.0266 | $20.23M | $423.46 |
| 2026-02-24 | $0.0262 | $19.86M | $866.87 |
| 2026-02-23 | $0.0254 | $19.29M | $1,685 |
| 2026-02-22 | $0.0250 | $18.95M | $90.74 |
| 2026-02-21 | $0.0238 | $18.08M | $154.84 |
| 2026-02-20 | $0.0242 | $18.36M | $32.78 |
| 2026-02-19 | $0.0237 | $18.03M | $54.28 |
| 2026-02-18 | $0.0249 | $18.92M | $50.59 |
| 2026-02-17 | $0.0253 | $19.25M | $638.46 |
| 2026-02-16 | $0.0267 | $20.31M | $135.30 |
| 2026-02-15 | $0.0271 | $20.55M | $193.48 |
| 2026-02-14 | $0.0252 | $19.16M | $552.04 |
| 2026-02-13 | $0.0238 | $18.09M | $99.72 |
| 2026-02-12 | $0.0228 | $17.29M | $2,999 |
| 2026-02-11 | $0.0268 | $20.34M | $1,272 |
| 2026-02-10 | $0.0274 | $20.79M | $2,793 |
| 2026-02-09 | $0.0237 | $18.04M | $567.16 |
| 2026-02-08 | $0.0238 | $18.09M | $648.31 |
| 2026-02-07 | $0.0239 | $18.12M | $3,007 |
| 2026-02-06 | $0.0218 | $16.56M | $2,560 |
| 2026-02-05 | $0.0248 | $18.85M | $1,237 |
| 2026-02-04 | $0.0260 | $19.76M | $848.69 |
| 2026-02-03 | $0.0275 | $20.90M | $1,258 |
| 2026-02-02 | $0.0267 | $20.30M | $1,102 |
| 2026-02-01 | $0.0277 | $21.05M | $1,835 |
| 2026-01-31 | $0.0305 | $23.18M | $1,185 |
| 2026-01-30 | $0.0298 | $22.62M | $13,065 |
| 2026-01-29 | $0.0237 | $18.02M | $25,743 |
| 2026-01-28 | $0.0313 | $23.74M | $277.16 |
| 2026-01-27 | $0.0307 | $23.28M | $877.21 |
| 2026-01-26 | $0.0306 | $23.24M | $303.79 |
| 2026-01-25 | $0.0322 | $24.45M | $10.29 |
| 2026-01-24 | $0.0324 | $24.61M | $240.85 |
| 2026-01-23 | $0.0326 | $24.80M | $167.80 |
| 2026-01-22 | $0.0329 | $24.98M | $553.20 |
| 2026-01-21 | $0.0321 | $24.35M | $464.88 |
| 2026-01-20 | $0.0339 | $25.76M | $441.86 |
| 2026-01-19 | $0.0347 | $26.33M | $161.60 |
| 2026-01-18 | $0.0359 | $27.28M | $8.59 |
| 2026-01-17 | $0.0361 | $27.41M | $200.74 |
| 2026-01-16 | $0.0355 | $26.98M | $241.42 |
| 2026-01-15 | $0.0365 | $27.70M | $255.08 |
| 2026-01-14 | $0.0362 | $27.53M | $455.98 |
| 2026-01-13 | $0.0349 | $26.50M | $449.00 |
| 2026-01-12 | $0.0349 | $26.50M | $289.63 |
| 2026-01-11 | $0.0343 | $26.03M | $64.11 |
| 2026-01-10 | $0.0344 | $26.11M | $1,083 |
| 2026-01-09 | $0.0340 | $25.86M | $787.24 |
| 2026-01-08 | $0.0329 | $25.00M | $239.73 |
| 2026-01-07 | $0.0338 | $25.70M | $572.68 |
| 2026-01-06 | $0.0333 | $25.29M | $1,110 |
| 2026-01-05 | $0.0338 | $25.71M | $671.27 |
| 2026-01-04 | $0.0345 | $26.17M | $658.08 |
| 2026-01-03 | $0.0345 | $26.24M | $1,640 |
| 2026-01-02 | $0.0354 | $26.91M | $279.80 |
| 2026-01-01 | $0.0341 | $25.92M | $126.52 |
| 2025-12-31 | $0.0339 | $25.62M | $26.03 |
| 2025-12-30 | $0.0332 | $25.20M | $1,493 |
| 2025-12-29 | $0.0373 | $28.34M | $2,907 |
| 2025-12-28 | $0.0349 | $26.63M | $549.52 |
| 2025-12-27 | $0.0351 | $26.53M | $94.14 |
| 2025-12-26 | $0.0340 | $25.86M | $60.47 |
| 2025-12-25 | $0.0352 | $26.62M | $3,656 |
| 2025-12-24 | $0.0332 | $25.20M | $5,085 |
| 2025-12-23 | $0.0331 | $25.28M | $5,469 |
| 2025-12-22 | $0.0334 | $25.12M | $5,978 |
| 2025-12-21 | $0.0330 | $25.31M | $5,410 |
| 2025-12-20 | $0.0332 | $25.25M | $5,454 |
| 2025-12-19 | $0.0330 | $25.06M | $3,919 |
| 2025-12-18 | $0.0313 | $23.67M | $5,414 |
| 2025-12-17 | $0.0330 | $24.94M | $5,909 |
| 2025-12-16 | $0.0327 | $24.68M | $5,564 |
| 2025-12-15 | $0.0329 | $27.86M | $5,058 |
| 2025-12-14 | $0.0329 | $24.99M | $5,691 |
| 2025-12-13 | $0.0330 | $25.01M | $5,234 |
| 2025-12-12 | $0.0315 | $23.90M | $4,190 |
| 2025-12-11 | $0.0331 | $25.16M | $1,047 |
| 2025-12-10 | $0.0320 | $24.23M | $11,706 |
| 2025-12-09 | $0.0316 | $24.08M | $39.80 |
| 2025-12-08 | $0.0315 | $23.85M | $32,084 |
| 2025-12-07 | $0.0303 | $23.02M | $52,528 |
| 2025-12-06 | $0.0306 | $23.34M | $61,059 |
| 2025-12-05 | $0.0309 | $23.38M | $64,188 |
| 2025-12-04 | $0.0308 | $23.62M | $73,357 |
| 2025-12-03 | $0.0312 | $23.67M | $80,462 |
| 2025-12-02 | $0.0308 | $23.32M | $47,212 |
| 2025-12-01 | $0.0316 | $24.03M | $227.32 |
| 2025-11-30 | $0.0313 | $23.81M | $513.92 |
| 2025-11-29 | $0.0313 | $23.79M | $118.69 |
| 2025-11-28 | $0.0320 | $24.31M | $272.66 |
| 2025-11-27 | $0.0336 | $25.49M | $631.57 |
| 2025-11-26 | $0.0318 | $24.16M | $492.93 |
| 2025-11-25 | $0.0326 | $24.80M | $402.03 |
| 2025-11-24 | $0.0305 | $23.19M | $101.45 |
| 2025-11-23 | $0.0299 | $22.76M | $389.96 |
| 2025-11-22 | $0.0303 | $22.99M | $6,042 |
| 2025-11-21 | $0.0309 | $23.58M | $63,284 |
| 2025-11-20 | $0.0322 | $24.42M | $50,533 |
| 2025-11-19 | $0.0312 | $23.69M | $100,988 |
| 2025-11-18 | $0.0313 | $23.56M | $96,371 |
| 2025-11-17 | $0.0309 | $23.50M | $171,728 |
| 2025-11-16 | $0.0321 | $24.52M | $131,755 |
| 2025-11-15 | $0.0308 | $23.37M | $150,833 |
| 2025-11-14 | $0.0315 | $23.94M | $145,916 |
| 2025-11-13 | $0.0311 | $23.61M | $139,520 |
| 2025-11-12 | $0.0321 | $24.38M | $80,554 |
| 2025-11-11 | $0.0386 | $29.30M | $4,929 |
| 2025-11-10 | $0.0381 | $29.09M | $39,972 |
| 2025-11-09 | $0.0375 | $28.49M | $15,364 |
| 2025-11-08 | $0.0390 | $29.51M | $12,868 |
| 2025-11-07 | $0.0382 | $29.00M | $18,281 |
| 2025-11-06 | $0.0378 | $28.73M | $86,510 |
| 2025-11-05 | $0.0311 | $23.40M | $135,369 |
| 2025-11-04 | $0.0307 | $23.31M | $121,542 |
| 2025-11-03 | $0.0295 | $25.31M | $138,988 |
| 2025-11-02 | $0.0308 | $23.40M | $153,158 |
| 2025-11-01 | $0.0311 | $23.43M | $146,707 |
| 2025-10-31 | $0.0311 | $23.36M | $69,625 |
| 2025-10-30 | $0.0355 | $26.95M | $17,727 |
| 2025-10-29 | $0.0366 | $27.82M | $39,218 |
| 2025-10-28 | $0.0362 | $27.33M | $68,329 |
| 2025-10-27 | $0.0358 | $27.46M | $90,225 |
| 2025-10-26 | $0.0327 | $25.04M | $120,521 |
| 2025-10-25 | $0.0364 | $27.61M | $88,833 |
| 2025-10-24 | $0.0353 | $26.74M | $126,580 |
| 2025-10-23 | $0.0352 | $26.57M | $109,702 |
| 2025-10-22 | $0.0371 | $27.87M | $36,913 |
| 2025-10-21 | $0.0381 | $28.92M | $55,234 |
| 2025-10-20 | $0.0327 | $24.81M | $78,362 |
| 2025-10-19 | $0.0378 | $28.71M | $74,498 |
| 2025-10-18 | $0.0328 | $24.86M | $52,894 |
| 2025-10-17 | $0.0347 | $26.12M | $42,209 |
| 2025-10-16 | $0.0376 | $28.58M | $50,416 |
| 2025-10-15 | $0.0344 | $26.43M | $72,481 |
| 2025-10-14 | $0.0407 | $30.90M | $111,323 |
| 2025-10-13 | $0.0399 | $30.29M | $109,682 |
| 2025-10-12 | $0.0355 | $27.22M | $131,412 |
| 2025-10-11 | $0.0313 | $22.99M | $104,586 |
| 2025-10-10 | $0.0320 | $24.20M | $64,080 |
| 2025-10-09 | $0.0310 | $23.68M | $135,475 |
| 2025-10-08 | $0.0301 | $22.89M | $165,196 |
| 2025-10-07 | $0.0300 | $22.60M | $167,139 |
| 2025-10-06 | $0.0292 | $22.15M | $166,722 |
| 2025-10-05 | $0.0299 | $0.00 | $160,904 |