CoinXview พอร์ตApp
TH
เหรียญ: 1,250กระดานเทรด: 22มาร์เก็ตแคป: $2.41T −3.57%วอลุ่ม 24h: $35.19Bสัดส่วนมาร์เก็ตแคป: BTC 58.2% ETH 10.0%ค่าแก๊ส ETH: 0.69 gweiความกลัว & ความโลภ: 34/100

ประวัติราคา Badger DAO (BADGER)

ราคาเปิด สูงสุด ต่ำสุด ปิด และวอลุ่มรายวัน (UTC) จากกระดานที่มีวอลุ่ม BADGER มากที่สุด แสดง 365 วันล่าสุด

ผลตอบแทนรายเดือน BADGER

ปีม.ค.ก.พ.มี.ค.เม.ย.พ.ค.มิ.ย.ก.ค.ส.ค.ก.ย.ต.ค.พ.ย.ธ.ค.ทั้งปี
2026-14%-20%-1.3%+25%-9.8%-22%-15%+23%-15%-5.9%-4.9%—-53%
2025-6.6%-17%-57%-22%-5.2%-8.9%+5.0%-12%+3.0%-18%-25%-8.6%-88%
2024-20%+42%+57%-43%+18%-32%+0.5%-18%+10%-3.5%+39%+4.7%+3%
2023+47%+21%-24%-1.8%-12%-7.5%-3.5%-8.0%+11%+9.9%+47%+12%+91%
2022-22%-24%+20%-28%-18%-50%+47%-15%-3.1%-6.5%-19%-26%-86%
2021+373%+15%-6.8%-6.2%-64%-25%+25%+123%-35%+59%+3.5%-45%+113%
2020———————————+104%+104%
ค่าเฉลี่ยรายเดือน+60%+2.7%-2.1%-13%-15%-24%+9.9%+15%-4.7%+5.9%+9.0%+6.9%
ปีที่ราคาขึ้น2/63/62/61/61/60/64/62/63/62/63/53/6

การเปลี่ยนแปลงจากราคาเปิดของวันแรกถึงราคาปิดของวันสุดท้ายของแต่ละเดือน (UTC) เดือนปัจจุบันนับถึงวันนี้ (กรอบเส้นประ) “ทั้งปี” คิดทบต้นจากเดือนที่มีข้อมูล ผลงานในอดีตไม่ได้รับประกันผลลัพธ์ในอนาคต

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
13/11/2569$0.2790$0.2790$0.2777 $0.2777$22.42$5.42M-0.47%
12/11/2569$0.2790$0.3738$0.2657 $0.2790$3.20K—+0.00%
11/11/2569$0.2873$0.2917$0.2658 $0.2790$159.44—-2.89%
10/11/2569$0.2960$0.2961$0.2785 $0.2785$135.62—-5.91%
09/11/2569$0.2960$0.2960$0.2860 $0.2860$77.97—-3.38%
08/11/2569$0.2946$0.2960$0.2946 $0.2960$30.35—+0.48%
07/11/2569$0.2860$0.2946$0.2860 $0.2946$49.14—+3.01%
06/11/2569$0.2946$0.2946$0.2946 $0.2946$5.21—+0.00%
05/11/2569$0.3099$0.4084$0.2860 $0.2860$771.73—-7.71%
04/11/2569$0.3010$0.3100$0.3008 $0.3099$279.63—+2.96%
03/11/2569$0.3099$0.3099$0.3009 $0.3009$7.52—-2.90%
02/11/2569$0.2920$0.3900$0.2833 $0.3077$3.68K—+5.38%
01/11/2569$0.2920$0.2920$0.2920 $0.2920——+0.00%
31/10/2569$0.2920$0.2920$0.2920 $0.2920$1.98—+0.00%
30/10/2569$0.2934$0.3022$0.2842 $0.3022$297.49—+3.00%
29/10/2569$0.3007$0.3066$0.2935 $0.3051$602.42—+1.46%
28/10/2569$0.2955$0.3128$0.2890 $0.3007$274.15—+1.76%
27/10/2569$0.2978$0.3052$0.2955 $0.3052$51.75—+2.48%
26/10/2569$0.3097$0.3116$0.2979 $0.2979$121.41—-3.81%
25/10/2569$0.2979$0.2979$0.2978 $0.2978$17.11—-0.03%
24/10/2569$0.2995$0.3082$0.2990 $0.3082$222.55—+2.90%
23/10/2569$0.3206$0.3223$0.2790 $0.3135$1.45K—-2.21%
22/10/2569$0.3147$0.3192$0.2832 $0.3121$3.03K—-0.83%
21/10/2569$0.3069$0.3256$0.2806 $0.3256$3.35K—+6.09%
20/10/2569$0.3097$0.3192$0.3097 $0.3192$92.35—+3.07%
19/10/2569$0.3115$0.3208$0.2962 $0.2962$416.23—-4.91%
18/10/2569$0.3238$0.3238$0.3115 $0.3115$16.45—-3.80%
17/10/2569$0.3116$0.3238$0.3116 $0.3238$54.50—+3.92%
16/10/2569$0.3239$0.3239$0.3117 $0.3117$37.21—-3.77%
15/10/2569$0.3087$0.3274$0.3087 $0.3115$378.09—+0.91%
14/10/2569$0.3102$0.3206$0.3102 $0.3204$112.86—+3.29%
13/10/2569$0.3132$0.3288$0.3005 $0.3208$1.86K—+2.43%
12/10/2569$0.3223$0.3256$0.3132 $0.3255$641.24—+0.99%
11/10/2569$0.3253$0.3253$0.3112 $0.3148$396.28—-3.23%
10/10/2569$0.3369$0.3369$0.3133 $0.3252$1.19K—-3.47%
09/10/2569$0.3223$0.3395$0.3223 $0.3242$1.40K—+0.59%
08/10/2569$0.3290$0.3381$0.3100 $0.3100$607.97—-5.78%
07/10/2569$0.3323$0.3323$0.3290 $0.3290$32.97—-0.99%
06/10/2569$0.3326$0.3440$0.3189 $0.3326$1.49K—+0.00%
05/10/2569$0.3338$0.3430$0.3309 $0.3430$228.90—+2.76%
04/10/2569$0.3268$0.3387$0.3265 $0.3335$378.88—+2.05%
03/10/2569$0.3346$0.3346$0.3113 $0.3343$4.15K—-0.09%
02/10/2569$0.3389$0.3455$0.3389 $0.3455$851.85—+1.95%
01/10/2569$0.3103$0.3389$0.3088 $0.3389$648.00—+9.22%
30/09/2569$0.3105$0.3326$0.3012 $0.3276$3.33K—+5.51%
29/09/2569$0.3499$0.3499$0.2957 $0.3314$3.49K—-5.29%
28/09/2569$0.3497$0.3498$0.3373 $0.3373$23.71—-3.55%
27/09/2569$0.3415$0.3506$0.3354 $0.3501$297.30—+2.52%
26/09/2569$0.3562$0.3589$0.3415 $0.3415$277.60—-4.13%
25/09/2569$0.3426$0.3889$0.3426 $0.3451$1.95K—+0.73%
24/09/2569$0.3482$0.3598$0.3481 $0.3598$157.12—+3.33%
23/09/2569$0.3896$0.3896$0.3477 $0.3485$1.98K—-10.55%
22/09/2569$0.3768$0.3900$0.3746 $0.3746$399.10—-0.58%
21/09/2569$0.3762$0.3882$0.3705 $0.3882$450.28—+3.19%
20/09/2569$0.3670$0.3741$0.3653 $0.3736$504.35—+1.80%
19/09/2569$0.3779$0.4370$0.3653 $0.3704$3.62K—-1.98%
18/09/2569$0.3588$0.4370$0.3582 $0.3782$1.37K—+5.41%
17/09/2569$0.3666$0.4450$0.3418 $0.3512$1.24K—-4.20%
16/09/2569$0.3669$0.3723$0.3530 $0.3667$551.43—-0.05%
15/09/2569$0.3654$0.3689$0.3420 $0.3549$1.46K—-2.87%
14/09/2569$0.3648$0.7200$0.3648 $0.3871$12.52K—+6.11%
13/09/2569$0.3774$0.3775$0.3531 $0.3748$107.72—-0.69%
12/09/2569$0.3766$0.3775$0.3354 $0.3407$216.02—-9.53%
11/09/2569$0.3773$0.3773$0.3352 $0.3378$20.79—-10.47%
10/09/2569$0.3775$0.3775$0.3383 $0.3383$456.71—-10.38%
09/09/2569$0.3755$0.3775$0.3330 $0.3774$204.73—+0.51%
08/09/2569$0.4044$0.4048$0.3653 $0.3755$476.75—-7.15%
07/09/2569$0.3148$0.4048$0.3148 $0.4048$673.02—+28.59%
06/09/2569$0.3506$0.3792$0.3156 $0.3792$1.32K—+8.16%
05/09/2569$0.3880$0.3883$0.3340 $0.3699$585.14—-4.66%
04/09/2569$0.3518$0.4029$0.3513 $0.3534$1.10K—+0.45%
03/09/2569$0.3803$0.3875$0.3585 $0.3875$1.13K—+1.89%
02/09/2569$0.3864$0.4061$0.3441 $0.3508$5.60K—-9.21%
01/09/2569$0.3858$0.3863$0.3505 $0.3863$34.38—+0.13%
31/08/2569$0.3873$0.4049$0.3504 $0.3861$6.12K—-0.31%
30/08/2569$0.3505$0.3873$0.3505 $0.3873$211.34—+10.50%
29/08/2569$0.3922$0.4099$0.3713 $0.3714$2.39K—-5.30%
28/08/2569$0.4463$0.4996$0.3784 $0.4464$806.09—+0.02%
27/08/2569$0.3907$0.4996$0.3907 $0.3924$220.95—+0.44%
26/08/2569$0.3956$0.4452$0.3665 $0.4451$203.81—+12.51%
25/08/2569$0.4287$0.4996$0.3642 $0.3655$504.86—-14.74%
24/08/2569$0.3939$0.4287$0.3308 $0.4287$166.06—+8.83%
23/08/2569$0.3941$0.3941$0.3294 $0.3940$68.14—-0.03%
22/08/2569$0.3771$0.4517$0.3167 $0.3766$1.64K—-0.13%
21/08/2569$0.3773$0.4183$0.3512 $0.3900$409.40—+3.37%
20/08/2569$0.3680$0.3773$0.3337 $0.3773$1.05K—+2.53%
19/08/2569$0.3661$0.3680$0.3661 $0.3680$344.21—+0.52%
18/08/2569$0.3512$0.3661$0.3393 $0.3661$40.68—+4.24%
17/08/2569$0.3512$0.3661$0.3386 $0.3661$267.62—+4.24%
16/08/2569$0.3164$0.3527$0.3162 $0.3527$86.92—+11.47%
15/08/2569$0.3596$0.3620$0.3596 $0.3620$35.09—+0.67%
14/08/2569$0.3492$0.3596$0.3491 $0.3596$98.20—+2.98%
13/08/2569$0.3618$0.3618$0.3618 $0.3618$7.67—+0.00%
12/08/2569$0.3161$0.3619$0.2954 $0.3618$551.64—+14.46%
11/08/2569$0.3629$0.3629$0.3160 $0.3168$106.81—-12.70%
10/08/2569$0.3160$0.3629$0.3160 $0.3629$34.65—+14.84%
09/08/2569$0.3674$0.3674$0.3674 $0.3674$37.83—+0.00%
08/08/2569$0.3678$0.3678$0.3160 $0.3160$59.11—-14.08%
07/08/2569$0.3161$0.3703$0.3161 $0.3163$86.35—+0.06%
06/08/2569$0.3570$0.3570$0.3570 $0.3570——+0.00%
05/08/2569$0.3152$0.3570$0.3152 $0.3570$1.00K—+13.26%
04/08/2569$0.3141$0.3575$0.3141 $0.3564$107.51—+13.47%
03/08/2569$0.3141$0.3585$0.3141 $0.3580$190.55—+13.98%
02/08/2569$0.3626$0.3633$0.3140 $0.3596$355.30—-0.83%
01/08/2569$0.3140$0.3140$0.3140 $0.3140$4.94—+0.00%
31/07/2569$0.3140$0.3140$0.3140 $0.3140——+0.00%
30/07/2569$0.3140$0.3140$0.3140 $0.3140$4.10—+0.00%
29/07/2569$0.3160$0.3160$0.3160 $0.3160——+0.00%
28/07/2569$0.3160$0.3160$0.3160 $0.3160——+0.00%
27/07/2569$0.3160$0.3160$0.3160 $0.3160$232.03—+0.00%
26/07/2569$0.3746$0.3746$0.2959 $0.2959$282.98—-21.01%
25/07/2569$0.3175$0.3175$0.3175 $0.3175——+0.00%
24/07/2569$0.3175$0.3175$0.3175 $0.3175$1.87—+0.00%
23/07/2569$0.3398$0.3398$0.3163 $0.3163$5.89—-6.92%
22/07/2569$0.3592$0.3848$0.3592 $0.3848$21.56—+7.13%
21/07/2569$0.3422$0.3441$0.3422 $0.3441$32.72—+0.56%
20/07/2569$0.3375$0.3569$0.3375 $0.3569$36.03—+5.75%
19/07/2569$0.3446$0.3446$0.3446 $0.3446$89.52—+0.00%
18/07/2569$0.3463$0.3463$0.3463 $0.3463$42.95—+0.00%
17/07/2569$0.3447$0.3447$0.3446 $0.3446$7.67—-0.03%
16/07/2569$0.3481$0.3879$0.3432 $0.3435$112.01—-1.32%
15/07/2569$0.3715$0.3880$0.3449 $0.3449$105.80—-7.16%
14/07/2569$0.3423$0.3423$0.3361 $0.3361$14.21—-1.81%
13/07/2569$0.3505$0.3949$0.3361 $0.3450$238.02—-1.57%
12/07/2569$0.3896$0.3896$0.3896 $0.3896$1.65—+0.00%
11/07/2569$0.3896$0.3896$0.3445 $0.3896$399.64—+0.00%
10/07/2569$0.3688$0.3950$0.3456 $0.3895$1.38K—+5.61%
09/07/2569$0.3350$0.3687$0.3350 $0.3687$33.58—+10.06%
08/07/2569$0.3384$0.3384$0.3384 $0.3384——+0.00%
07/07/2569$0.3715$0.3899$0.3352 $0.3384$226.92—-8.91%
06/07/2569$0.3423$0.3899$0.3346 $0.3352$391.34—-2.07%
05/07/2569$0.3436$0.3899$0.3423 $0.3899$444.35—+13.47%
04/07/2569$0.3706$0.4400$0.3436 $0.3693$693.60—-0.35%
03/07/2569$0.3319$0.3706$0.3313 $0.3706$992.04—+11.66%
02/07/2569$0.3238$0.3700$0.3238 $0.3699$444.46—+14.24%
01/07/2569$0.3697$0.3699$0.3174 $0.3695$108.05—-0.05%
30/06/2569$0.3248$0.3986$0.3177 $0.3178$1.18K—-2.16%
29/06/2569$0.3246$0.3708$0.2962 $0.3359$9.67K—+3.48%
28/06/2569$0.3708$0.3986$0.3248 $0.3248$171.76—-12.41%
27/06/2569$0.3813$0.3986$0.3240 $0.3241$16.15—-15.00%
26/06/2569$0.3423$0.3813$0.3084 $0.3423$272.24—+0.00%
25/06/2569$0.3366$0.3813$0.3357 $0.3813$265.71—+13.28%
24/06/2569$0.3708$0.3708$0.3203 $0.3203$50.76—-13.62%
23/06/2569$0.3987$0.3987$0.3252 $0.3272$515.61—-17.93%
22/06/2569$0.3410$0.3410$0.3410 $0.3410——+0.00%
21/06/2569$0.3986$0.3986$0.3410 $0.3410$142.09—-14.45%
20/06/2569$0.3473$0.3986$0.3265 $0.3482$33.43—+0.26%
19/06/2569$0.3377$0.3469$0.3215 $0.3271$138.78—-3.14%
18/06/2569$0.3648$0.3988$0.3377 $0.3377$583.24—-7.43%
17/06/2569$0.4432$0.4432$0.3494 $0.3551$646.60—-19.88%
16/06/2569$0.3873$0.4432$0.3530 $0.3622$359.75—-6.48%
15/06/2569$0.3697$0.3750$0.3413 $0.3750$874.09—+1.43%
14/06/2569$0.3542$0.4003$0.3399 $0.3692$377.23—+4.23%
13/06/2569$0.3377$0.4002$0.3377 $0.4002$48.56—+18.51%
12/06/2569$0.3542$0.4002$0.3377 $0.3377$20.41—-4.66%
11/06/2569$0.3886$0.4007$0.3377 $0.4002$623.80—+2.99%
10/06/2569$0.3378$0.3885$0.3377 $0.3885$49.26—+15.01%
09/06/2569$0.3363$0.3887$0.3363 $0.3380$145.83—+0.51%
08/06/2569$0.3489$0.4007$0.3344 $0.3344$507.81—-4.16%
07/06/2569$0.3369$0.3504$0.3346 $0.3479$217.93—+3.27%
06/06/2569$0.3378$0.4007$0.3155 $0.3349$339.71—-0.86%
05/06/2569$0.3530$0.4007$0.3145 $0.3370$780.47—-4.53%
04/06/2569$0.3608$0.3753$0.3373 $0.3538$2.94K—-1.94%
03/06/2569$0.3626$0.4007$0.3585 $0.3623$696.91—-0.08%
02/06/2569$0.3971$0.4006$0.3642 $0.3666$1.73K—-7.68%
01/06/2569$0.4098$0.4480$0.3964 $0.3980$1.36K—-2.88%
31/05/2569$0.4054$0.5159$0.3988 $0.4106$1.92K—+1.28%
30/05/2569$0.4050$0.4184$0.3965 $0.4054$1.23K—+0.10%
29/05/2569$0.4136$0.4239$0.4033 $0.4050$637.23—-2.08%
28/05/2569$0.4085$0.5160$0.3931 $0.4144$5.12K—+1.44%
27/05/2569$0.4173$0.4308$0.3968 $0.4113$210.84—-1.44%
26/05/2569$0.4234$0.4234$0.4167 $0.4170$226.64—-1.51%
25/05/2569$0.4264$0.4267$0.4095 $0.4099$202.03—-3.87%
24/05/2569$0.4204$0.5159$0.4073 $0.4257$441.34—+1.26%
23/05/2569$0.4246$0.4275$0.4126 $0.4204$227.26—-0.99%
22/05/2569$0.4341$0.4341$0.4252 $0.4286$321.36—-1.27%
21/05/2569$0.4325$0.4363$0.4086 $0.4294$176.59—-0.72%
20/05/2569$0.4290$0.4455$0.4289 $0.4299$156.92—+0.21%
19/05/2569$0.4396$0.5323$0.4129 $0.4291$390.83—-2.39%
18/05/2569$0.4373$0.4486$0.4303 $0.4303$282.64—-1.60%
17/05/2569$0.4358$0.4884$0.4310 $0.4360$156.28—+0.05%
16/05/2569$0.4431$0.4515$0.4322 $0.4388$265.88—-0.97%
15/05/2569$0.4588$0.5266$0.4488 $0.4488$237.96—-2.18%
14/05/2569$0.4519$0.5360$0.4335 $0.4504$321.81—-0.33%
13/05/2569$0.4715$0.4716$0.4305 $0.4305$734.88—-8.70%
12/05/2569$0.4787$0.4960$0.4470 $0.4714$510.56—-1.52%
11/05/2569$0.4689$0.5342$0.4633 $0.4839$511.33—+3.20%
10/05/2569$0.4696$0.5971$0.4648 $0.4648$1.93K—-1.02%
09/05/2569$0.4662$0.4853$0.4533 $0.4696$1.10K—+0.73%
08/05/2569$0.4750$0.4941$0.4533 $0.4662$685.98—-1.85%
07/05/2569$0.4754$0.5023$0.4606 $0.4669$2.46K—-1.79%
06/05/2569$0.4900$0.5231$0.4524 $0.4744$4.17K—-3.18%
05/05/2569$0.4787$0.4920$0.4601 $0.4782$2.90K—-0.10%
04/05/2569$0.4752$0.5197$0.4561 $0.4856$8.44K—+2.19%
03/05/2569$0.4628$0.5828$0.4500 $0.4762$6.34K—+2.90%
02/05/2569$0.4625$0.5578$0.4456 $0.4628$7.01K—+0.06%
01/05/2569$0.4553$0.4699$0.4343 $0.4587$2.26K—+0.75%
30/04/2569$0.4469$0.4724$0.4196 $0.4509$5.73K—+0.90%
29/04/2569$0.4506$0.5398$0.4289 $0.4484$3.48K—-0.49%
28/04/2569$0.4606$0.5351$0.4292 $0.4488$4.12K—-2.56%
27/04/2569$0.4809$0.5453$0.4349 $0.4577$10.75K—-4.82%
26/04/2569$0.4622$0.5873$0.4357 $0.4715$16.21K—+2.01%
25/04/2569$0.4540$0.5652$0.4393 $0.4661$2.96K—+2.67%
24/04/2569$0.5131$0.6000$0.4406 $0.4540$14.02K—-11.52%
23/04/2569$0.4104$0.6578$0.3896 $0.4913$25.33K—+19.71%
22/04/2569$0.3909$0.4104$0.3840 $0.4095$227.90—+4.76%
21/04/2569$0.4017$0.4500$0.3480 $0.4500$1.09K—+12.02%
20/04/2569$0.3908$0.4051$0.3882 $0.3982$444.23—+1.89%
19/04/2569$0.4008$0.4023$0.3875 $0.3875$416.34—-3.32%
18/04/2569$0.4154$0.4162$0.3919 $0.3926$1.35K—-5.49%
17/04/2569$0.3918$0.4094$0.3866 $0.4069$423.19—+3.85%
16/04/2569$0.3913$0.4007$0.3857 $0.3963$1.12K—+1.28%
15/04/2569$0.3886$0.3912$0.3849 $0.3911$581.74—+0.64%
14/04/2569$0.3917$0.4027$0.3862 $0.3936$648.75—+0.49%
13/04/2569$0.3709$0.3901$0.3685 $0.3901$290.40—+5.18%
12/04/2569$0.3820$0.3820$0.3655 $0.3729$106.37—-2.38%
11/04/2569$0.3783$0.3875$0.3744 $0.3826$541.83—+1.14%
10/04/2569$0.3801$0.3870$0.3744 $0.3870$357.94—+1.82%
09/04/2569$0.3748$0.3844$0.3676 $0.3771$1.76K—+0.61%
08/04/2569$0.3747$0.3747$0.3698 $0.3744$507.42—-0.08%
07/04/2569$0.3607$0.3686$0.3551 $0.3686$735.53—+2.19%
06/04/2569$0.3654$0.3731$0.3585 $0.3585$284.96—-1.89%
05/04/2569$0.3589$0.3619$0.3487 $0.3595$654.81—+0.17%
04/04/2569$0.3514$0.3601$0.3500 $0.3554$512.48—+1.14%
03/04/2569$0.3490$0.3574$0.3444 $0.3481$348.34—-0.26%
02/04/2569$0.3521$0.3542$0.3452 $0.3542$470.30—+0.60%
01/04/2569$0.3613$0.3680$0.3577 $0.3615$1.69K—+0.06%
31/03/2569$0.3652$0.3684$0.3518 $0.3666$978.26—+0.38%
30/03/2569$0.3525$0.3648$0.3511 $0.3546$137.33—+0.60%
29/03/2569$0.3597$0.3612$0.3502 $0.3562$371.81—-0.97%
28/03/2569$0.3515$0.3624$0.3510 $0.3550$1.51K—+1.00%
27/03/2569$0.3653$0.3684$0.3487 $0.3568$980.56—-2.33%
26/03/2569$0.3715$0.3715$0.3618 $0.3633$722.65—-2.21%
25/03/2569$0.3805$0.3816$0.3571 $0.3810$1.21K—+0.13%
24/03/2569$0.3765$0.3824$0.3727 $0.3794$302.24—+0.77%
23/03/2569$0.3617$0.3839$0.3540 $0.3726$1.06K—+3.01%
22/03/2569$0.3765$0.3765$0.3627 $0.3659$1.11K—-2.82%
21/03/2569$0.3803$0.3862$0.3699 $0.3755$1.98K—-1.26%
20/03/2569$0.3744$0.3918$0.3691 $0.3843$901.25—+2.64%
19/03/2569$0.3867$0.3894$0.3680 $0.3802$945.05—-1.68%
18/03/2569$0.4067$0.4067$0.3788 $0.3847$1.18K—-5.41%
17/03/2569$0.4458$0.4458$0.4037 $0.4146$646.72—-7.00%
16/03/2569$0.4014$0.4139$0.4014 $0.4139$343.53—+3.11%
15/03/2569$0.3928$0.4001$0.3888 $0.4001$92.08—+1.86%
14/03/2569$0.3893$0.3936$0.3853 $0.3899$754.50—+0.15%
13/03/2569$0.3992$0.4054$0.3900 $0.3900$160.03—-2.30%
12/03/2569$0.3857$0.3904$0.3838 $0.3904$60.43—+1.22%
11/03/2569$0.3889$0.3948$0.3832 $0.3915$290.87—+0.67%
10/03/2569$0.3881$0.3966$0.3832 $0.3832$331.94—-1.26%
09/03/2569$0.3680$0.3886$0.3680 $0.3813$868.34—+3.61%
08/03/2569$0.3779$0.3797$0.3685 $0.3694$515.62—-2.25%
07/03/2569$0.3750$0.3794$0.3709 $0.3717$655.01—-0.88%
06/03/2569$0.3925$0.3944$0.3711 $0.3763$1.47K—-4.13%
05/03/2569$0.3915$0.4014$0.3840 $0.3840$2.88K—-1.92%
04/03/2569$0.3692$0.4106$0.3677 $0.3911$3.63K—+5.93%
03/03/2569$0.3753$0.3760$0.3601 $0.3760$867.52—+0.19%
02/03/2569$0.3632$0.3956$0.3632 $0.3751$4.57K—+3.28%
01/03/2569$0.3716$0.3721$0.3530 $0.3620$595.21—-2.58%
28/02/2569$0.3553$0.3687$0.3505 $0.3685$720.86—+3.72%
27/02/2569$0.3706$0.3706$0.3554 $0.3603$178.96—-2.78%
26/02/2569$0.3722$0.3724$0.3617 $0.3714$499.61—-0.21%
25/02/2569$0.3480$0.3805$0.3480 $0.3769$1.59K—+8.30%
24/02/2569$0.3575$0.3577$0.3392 $0.3454$1.57K—-3.38%
23/02/2569$0.3541$0.3643$0.3472 $0.3519$648.14—-0.62%
22/02/2569$0.3745$0.3746$0.3649 $0.3649$118.73—-2.56%
21/02/2569$0.3737$0.3767$0.3696 $0.3728$181.45—-0.24%
20/02/2569$0.3659$0.3850$0.3602 $0.3744$5.44K—+2.32%
19/02/2569$0.3651$0.3733$0.3000 $0.3725$3.92K—+2.03%
18/02/2569$0.3698$0.3801$0.3550 $0.3631$1.22K—-1.81%
17/02/2569$0.3776$0.3776$0.3659 $0.3746$372.99—-0.79%
16/02/2569$0.3742$0.3847$0.3650 $0.3808$232.37—+1.76%
15/02/2569$0.3875$0.3894$0.3774 $0.3797$173.63—-2.01%
14/02/2569$0.3813$0.3882$0.3785 $0.3882$617.04—+1.81%
13/02/2569$0.3710$0.3877$0.3635 $0.3747$606.30—+1.00%
12/02/2569$0.3640$0.3790$0.3590 $0.3636$381.54—-0.11%
11/02/2569$0.3664$0.3789$0.3619 $0.3704$767.74—+1.09%
10/02/2569$0.3810$0.3915$0.3726 $0.3835$1.00K—+0.66%
09/02/2569$0.3882$0.3935$0.3785 $0.3895$571.80—+0.33%
08/02/2569$0.3881$0.3996$0.3825 $0.3976$280.24—+2.45%
07/02/2569$0.3904$0.3943$0.3720 $0.3843$740.73—-1.56%
06/02/2569$0.3490$0.4025$0.3390 $0.3917$7.18K—+12.23%
05/02/2569$0.4337$0.4337$0.3476 $0.3581$3.65K—-17.43%
04/02/2569$0.4497$0.5031$0.4124 $0.4125$1.42K—-8.27%
03/02/2569$0.4617$0.4696$0.4270 $0.4381$2.40K—-5.11%
02/02/2569$0.4157$0.4739$0.4157 $0.4567$5.89K—+9.86%
01/02/2569$0.4598$0.4657$0.4394 $0.4556$3.81K—-0.91%
31/01/2569$0.5039$0.5043$0.4472 $0.4588$4.54K—-8.95%
30/01/2569$0.4945$0.5008$0.4804 $0.4992$2.44K—+0.95%
29/01/2569$0.5351$0.5351$0.4943 $0.5004$1.67K—-6.48%
28/01/2569$0.5297$0.5325$0.5222 $0.5275$277.33—-0.42%
27/01/2569$0.5292$0.5340$0.5247 $0.5339$192.06—+0.89%
26/01/2569$0.5165$0.5263$0.5165 $0.5231$74.41—+1.28%
25/01/2569$0.5188$0.5243$0.5055 $0.5142$173.91—-0.89%
24/01/2569$0.5319$0.5483$0.5319 $0.5483$1.01K—+3.08%
23/01/2569$0.5292$0.5293$0.5238 $0.5283$199.21—-0.17%
22/01/2569$0.5350$0.5378$0.5254 $0.5378$1.06K—+0.52%
21/01/2569$0.5345$0.5418$0.5176 $0.5418$2.04K—+1.37%
20/01/2569$0.5514$0.5525$0.5211 $0.5211$2.87K—-5.50%
19/01/2569$0.5560$0.5706$0.5515 $0.5630$1.18K—+1.26%
18/01/2569$0.5740$0.5810$0.5664 $0.5702$530.58—-0.66%
17/01/2569$0.5799$0.5918$0.5696 $0.5762$2.43K—-0.64%
16/01/2569$0.5799$0.5799$0.5630 $0.5739$3.97K—-1.03%
15/01/2569$0.5810$0.5960$0.5740 $0.5790$3.10K—-0.34%
14/01/2569$0.5760$0.5940$0.5760 $0.5800$1.23K—+0.69%
13/01/2569$0.5470$0.5810$0.5470 $0.5670$2.28K—+3.66%
12/01/2569$0.5450$0.5580$0.5420 $0.5450$1.23K—+0.00%
11/01/2569$0.5470$0.5550$0.5360 $0.5440$1.12K—-0.55%
10/01/2569$0.5460$0.5580$0.5340 $0.5480$494.40—+0.37%
09/01/2569$0.5470$0.5670$0.5460 $0.5460$3.60K—-0.18%
08/01/2569$0.5600$0.5600$0.5420 $0.5530$2.57K—-1.25%
07/01/2569$0.5610$0.5680$0.5420 $0.5650$2.29K—+0.71%
06/01/2569$0.5760$0.5820$0.5620 $0.5650$1.28K—-1.91%
05/01/2569$0.5670$0.5720$0.5510 $0.5700$3.64K—+0.53%
04/01/2569$0.5580$0.5700$0.5510 $0.5620$1.14K—+0.72%
03/01/2569$0.5410$0.5610$0.5370 $0.5610$1.58K—+3.70%
02/01/2569$0.5370$0.5540$0.5310 $0.5540$1.63K—+3.17%
01/01/2569$0.5320$0.5390$0.5220 $0.5390$1.87K—+1.32%
31/12/2568$0.5350$0.5460$0.5170 $0.5300$1.61K—-0.93%
30/12/2568$0.5300$0.5440$0.5240 $0.5250$3.20K—-0.94%
29/12/2568$0.5380$0.5540$0.5210 $0.5400$2.41K—+0.37%
28/12/2568$0.5380$0.5410$0.5270 $0.5330$430.65—-0.93%
27/12/2568$0.5250$0.5410$0.5180 $0.5410$1.29K—+3.05%
26/12/2568$0.5370$0.5460$0.5240 $0.5380$1.12K—+0.19%
25/12/2568$0.5680$0.5740$0.5250 $0.5380$2.49K—-5.28%
24/12/2568$0.5330$0.5360$0.5130 $0.5360$2.02K—+0.56%
23/12/2568$0.5320$0.5500$0.5260 $0.5330$2.24K—+0.19%
22/12/2568$0.5500$0.5590$0.5320 $0.5360$2.96K—-2.55%
21/12/2568$0.5360$0.5540$0.5230 $0.5500$2.79K—+2.61%
20/12/2568$0.5320$0.5380$0.5240 $0.5370$2.51K—+0.94%
19/12/2568$0.5210$0.5450$0.5180 $0.5420$467.70—+4.03%
18/12/2568$0.5110$0.5560$0.5110 $0.5280$3.31K—+3.33%
17/12/2568$0.5440$0.5450$0.5210 $0.5210$1.07K—-4.23%
16/12/2568$0.5270$0.5470$0.5230 $0.5460$1.81K—+3.61%
15/12/2568$0.5450$0.5670$0.5240 $0.5390$2.38K—-1.10%
14/12/2568$0.5730$0.5810$0.5390 $0.5480$2.23K—-4.36%
13/12/2568$0.5640$0.5710$0.5530 $0.5560$1.45K—-1.42%
12/12/2568$0.5800$0.5870$0.5520 $0.5630$2.15K—-2.93%
11/12/2568$0.5770$0.6230$0.5510 $0.5810$1.95K—+0.69%
10/12/2568$0.5790$0.5790$0.5650 $0.5770$900.65—-0.35%
09/12/2568$0.5660$0.6010$0.5580 $0.5840$4.41K—+3.18%
08/12/2568$0.5650$0.5770$0.5540 $0.5630$2.11K—-0.35%
07/12/2568$0.5630$0.5970$0.5380 $0.5570$5.44K—-1.07%
06/12/2568$0.5610$0.5720$0.5520 $0.5710$2.32K—+1.78%
05/12/2568$0.5790$0.5790$0.5560 $0.5630$1.89K—-2.76%
04/12/2568$0.5850$0.5990$0.5710 $0.5780$3.40K—-1.20%
03/12/2568$0.5860$0.6190$0.5760 $0.6140$6.14K—+4.78%
02/12/2568$0.5650$0.5990$0.5550 $0.5980$4.08K—+5.84%
01/12/2568$0.5800$0.5940$0.5350 $0.5690$4.59K—-1.90%
30/11/2568$0.5810$0.6060$0.5750 $0.5760$3.73K—-0.86%
29/11/2568$0.5830$0.6060$0.5730 $0.5860$4.47K—+0.51%
28/11/2568$0.6120$0.6420$0.5610 $0.5860$21.37K—-4.25%
27/11/2568$0.5980$0.6050$0.5890 $0.5980$1.05K—+0.00%
26/11/2568$0.5710$0.6000$0.5620 $0.6000$1.81K—+5.08%
25/11/2568$0.5810$0.5810$0.5630 $0.5690$1.83K—-2.07%
24/11/2568$0.5750$0.5800$0.5630 $0.5760$330.16—+0.17%
23/11/2568$0.5560$0.5850$0.5530 $0.5720$4.87K—+2.88%
22/11/2568$0.5540$0.5570$0.5340 $0.5410$2.19K—-2.35%
21/11/2568$0.5710$0.5720$0.5260 $0.5510$7.20K—-3.50%
20/11/2568$0.5990$0.6000$0.5700 $0.5710$3.25K—-4.67%
19/11/2568$0.6160$0.6210$0.5800 $0.5920$7.53K—-3.90%
18/11/2568$0.5970$0.6160$0.5870 $0.6040$2.46K—+1.17%
17/11/2568$0.6290$0.6410$0.6020 $0.6020$1.44K—-4.29%
16/11/2568$0.6410$0.6420$0.6220 $0.6300$1.43K—-1.72%
15/11/2568$0.6530$0.6580$0.6210 $0.6410$6.95K—-1.84%
14/11/2568$0.6800$0.6830$0.6340 $0.6410$1.74K—-5.74%

มาร์เก็ตแคป = ราคาปิด × อุปทานหมุนเวียนของวันนั้น เว็บบันทึกอุปทานตั้งแต่ 02/10/2026 วันก่อนหน้าจึงว่าง

ทุกหมวด