CoinXview พอร์ตApp
TH
เหรียญ: 1,239กระดานเทรด: 22มาร์เก็ตแคป: $2.50T −0.80%วอลุ่ม 24h: $26.36Bสัดส่วนมาร์เก็ตแคป: BTC 59.0% ETH 9.9%ค่าแก๊ส ETH: 2.5 gweiความกลัว & ความโลภ: 24/100

ประวัติราคา Bifrost (BNCOLD)

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

ผลตอบแทนรายเดือน BNCOLD

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
2026-38%-32%-23%+3.2%-14%-31%-25%+7.9%-35%-6.0%-6.4%—-91%
2025-15%-9.1%-17%-7.2%+2.1%-19%-4.9%-9.0%-4.1%-8.3%+11%-10.0%-63%
2024-4.0%+19%-22%-18%-10.0%-22%-27%-17%+7.9%-9.5%+58%-20%-62%
2023+251%+9.0%-26%-32%+1.5%+1.4%-9.0%+16%-2.8%+17%+23%+115%+530%
2022———-50%-37%-47%+7.8%-11%-23%-20%-20%-3.4%-92%
ค่าเฉลี่ยรายเดือน+49%-3.2%-22%-21%-12%-23%-12%-2.7%-11%-5.2%+18%+21%
ปีที่ราคาขึ้น1/42/40/41/52/51/51/52/51/51/53/41/4

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
10/11/2569$0.008010$0.008425$0.007965 $0.008257$318.77K$309.51K+3.08%
09/11/2569$0.008500$0.02500$0.006593 $0.008011$410.71K$300.29K-5.75%
08/11/2569$0.009724$0.009724$0.009724 $0.009724——+0.00%
07/11/2569$0.009724$0.009724$0.009724 $0.009724——+0.00%
06/11/2569$0.009724$0.009724$0.009724 $0.009724——+0.00%
05/11/2569$0.009526$0.01050$0.009518 $0.009724$2.06K—+2.08%
04/11/2569$0.008655$0.009714$0.008655 $0.009481$376.03—+9.54%
03/11/2569$0.008700$0.008884$0.008609 $0.008806$68.45—+1.22%
02/11/2569$0.008821$0.008821$0.008700 $0.008700$238.20—-1.37%
01/11/2569$0.008825$0.009122$0.008800 $0.009078$67.02—+2.87%
31/10/2569$0.008903$0.009300$0.008800 $0.008800$45.41—-1.16%
30/10/2569$0.008740$0.009100$0.008740 $0.009043$181.83—+3.47%
29/10/2569$0.008909$0.009000$0.008731 $0.008740$94.20—-1.90%
28/10/2569$0.008720$0.009119$0.008720 $0.008853$1.44K—+1.53%
27/10/2569$0.009116$0.009171$0.008696 $0.008735$1.21K—-4.18%
26/10/2569$0.009164$0.009164$0.009015 $0.009024$706.13—-1.53%
25/10/2569$0.009183$0.009400$0.009075 $0.009164$1.06K—-0.21%
24/10/2569$0.009088$0.009209$0.009045 $0.009196$839.69—+1.19%
23/10/2569$0.008891$0.009200$0.008891 $0.009098$1.72K—+2.33%
22/10/2569$0.009555$0.009602$0.008801 $0.008917$10.12K—-6.68%
21/10/2569$0.009422$0.009719$0.009310 $0.009555$14.67K—+1.41%
20/10/2569$0.009556$0.009682$0.009240 $0.009422$31.81K—-1.40%
19/10/2569$0.009610$0.009898$0.009429 $0.009556$30.55K—-0.56%
18/10/2569$0.009598$0.009764$0.009352 $0.009610$31.36K—+0.13%
17/10/2569$0.009449$0.009661$0.009367 $0.009598$31.59K—+1.58%
16/10/2569$0.01009$0.01025$0.009291 $0.009449$29.20K—-6.32%
15/10/2569$0.01186$0.01400$0.009326 $0.01009$63.01K—-14.89%
14/10/2569$0.009828$0.01310$0.009601 $0.01186$38.39K—+20.65%
13/10/2569$0.009487$0.01070$0.009423 $0.009840$36.76K—+3.72%
12/10/2569$0.009933$0.01020$0.009378 $0.009487$28.96K—-4.49%
11/10/2569$0.009990$0.01008$0.009782 $0.009933$32.03K—-0.57%
10/10/2569$0.009808$0.01082$0.009702 $0.009990$32.29K—+1.86%
09/10/2569$0.009591$0.01037$0.009510 $0.009808$34.87K—+2.26%
08/10/2569$0.009146$0.01195$0.009100 $0.009601$35.44K—+4.97%
07/10/2569$0.01046$0.01263$0.009004 $0.009253$40.74K—-11.56%
06/10/2569$0.009916$0.01067$0.009784 $0.01046$41.35K—+5.51%
05/10/2569$0.009761$0.01100$0.009745 $0.009916$33.55K—+1.59%
04/10/2569$0.009521$0.01100$0.009521 $0.009783$30.58K—+2.75%
03/10/2569$0.009541$0.009788$0.009498 $0.009577$32.21K—+0.38%
02/10/2569$0.009440$0.009936$0.009429 $0.009559$33.86K—+1.26%
01/10/2569$0.009365$0.009631$0.009207 $0.009494$27.81K—+1.38%
30/09/2569$0.009460$0.009631$0.009248 $0.009429$36.28K—-0.33%
29/09/2569$0.009289$0.009557$0.009242 $0.009460$30.46K—+1.84%
28/09/2569$0.009402$0.009603$0.009204 $0.009355$31.10K—-0.50%
27/09/2569$0.009512$0.009649$0.009391 $0.009528$30.85K—+0.17%
26/09/2569$0.009430$0.009598$0.009333 $0.009512$29.56K—+0.87%
25/09/2569$0.009447$0.009575$0.009300 $0.009514$23.28K—+0.71%
24/09/2569$0.009401$0.009655$0.009271 $0.009447$38.00K—+0.49%
23/09/2569$0.009947$0.01003$0.009000 $0.009471$34.29K—-4.79%
22/09/2569$0.009851$0.01100$0.009760 $0.009947$29.83K—+0.97%
21/09/2569$0.009228$0.01017$0.009208 $0.009916$33.11K—+7.46%
20/09/2569$0.009229$0.009464$0.009124 $0.009304$30.50K—+0.81%
19/09/2569$0.009236$0.009453$0.009230 $0.009267$27.97K—+0.34%
18/09/2569$0.009001$0.009565$0.009001 $0.009282$34.85K—+3.12%
17/09/2569$0.008840$0.009252$0.008838 $0.009129$27.50K—+3.27%
16/09/2569$0.009217$0.009434$0.008811 $0.008949$34.06K—-2.91%
15/09/2569$0.01033$0.01060$0.009190 $0.009259$31.87K—-10.32%
14/09/2569$0.01010$0.01077$0.01004 $0.01044$31.85K—+3.40%
13/09/2569$0.01130$0.01146$0.01000 $0.01010$33.30K—-10.59%
12/09/2569$0.01210$0.01287$0.01128 $0.01137$30.92K—-6.06%
11/09/2569$0.01212$0.01262$0.01208 $0.01211$33.44K—-0.06%
10/09/2569$0.01299$0.01316$0.01206 $0.01220$27.17K—-6.10%
09/09/2569$0.01230$0.01644$0.01221 $0.01299$42.20K—+5.67%
08/09/2569$0.01213$0.01260$0.01206 $0.01230$31.82K—+1.38%
07/09/2569$0.01180$0.01236$0.01111 $0.01217$30.95K—+3.17%
06/09/2569$0.01253$0.01262$0.01168 $0.01180$28.55K—-5.82%
05/09/2569$0.01295$0.01297$0.01233 $0.01253$36.88K—-3.25%
04/09/2569$0.01311$0.01327$0.01274 $0.01295$29.66K—-1.27%
03/09/2569$0.01286$0.01336$0.01254 $0.01316$26.37K—+2.28%
02/09/2569$0.01367$0.01375$0.01283 $0.01294$24.83K—-5.35%
01/09/2569$0.01444$0.01454$0.01325 $0.01367$31.49K—-5.31%
31/08/2569$0.01427$0.01463$0.01427 $0.01444$26.35K—+1.17%
30/08/2569$0.01442$0.01461$0.01426 $0.01427$31.60K—-1.01%
29/08/2569$0.01427$0.01444$0.01421 $0.01442$32.68K—+1.04%
28/08/2569$0.01521$0.01542$0.01419 $0.01427$30.06K—-6.22%
27/08/2569$0.01577$0.01605$0.01509 $0.01522$32.93K—-3.45%
26/08/2569$0.01569$0.01580$0.01550 $0.01577$30.81K—+0.51%
25/08/2569$0.01571$0.01615$0.01559 $0.01569$29.46K—-0.11%
24/08/2569$0.01546$0.01591$0.01535 $0.01572$28.66K—+1.69%
23/08/2569$0.01535$0.01553$0.01516 $0.01546$34.71K—+0.70%
22/08/2569$0.01561$0.01578$0.01522 $0.01535$31.65K—-1.68%
21/08/2569$0.01476$0.01600$0.01475 $0.01561$31.21K—+5.75%
20/08/2569$0.01397$0.01480$0.01390 $0.01476$32.23K—+5.65%
19/08/2569$0.01416$0.01416$0.01317 $0.01397$35.01K—-1.31%
18/08/2569$0.01496$0.01497$0.01402 $0.01416$33.39K—-5.33%
17/08/2569$0.01443$0.01500$0.01435 $0.01497$29.14K—+3.74%
16/08/2569$0.01451$0.01467$0.01431 $0.01443$31.90K—-0.57%
15/08/2569$0.01462$0.01466$0.01432 $0.01451$34.11K—-0.75%
14/08/2569$0.01521$0.01536$0.01452 $0.01462$33.87K—-3.89%
13/08/2569$0.01474$0.01554$0.01465 $0.01521$33.59K—+3.18%
12/08/2569$0.01521$0.01529$0.01470 $0.01476$31.66K—-3.01%
11/08/2569$0.01582$0.01598$0.01511 $0.01521$32.62K—-3.80%
10/08/2569$0.01493$0.01658$0.01482 $0.01582$38.71K—+5.95%
09/08/2569$0.01496$0.01503$0.01473 $0.01493$27.04K—-0.19%
08/08/2569$0.01351$0.01512$0.01340 $0.01496$46.60K—+10.68%
07/08/2569$0.01354$0.01379$0.01345 $0.01351$31.25K—-0.16%
06/08/2569$0.01359$0.01374$0.01346 $0.01353$25.49K—-0.47%
05/08/2569$0.01349$0.01375$0.01337 $0.01359$36.35K—+0.76%
04/08/2569$0.01337$0.01356$0.01320 $0.01349$27.89K—+0.91%
03/08/2569$0.01349$0.01357$0.01299 $0.01337$34.52K—-0.90%
02/08/2569$0.01335$0.01353$0.01324 $0.01349$31.87K—+1.04%
01/08/2569$0.01338$0.01346$0.01317 $0.01335$28.88K—-0.19%
31/07/2569$0.01380$0.01389$0.01321 $0.01337$47.72K—-3.12%
30/07/2569$0.01356$0.01390$0.01350 $0.01380$42.29K—+1.74%
29/07/2569$0.01359$0.01389$0.01340 $0.01356$37.11K—-0.22%
28/07/2569$0.01340$0.01369$0.01318 $0.01359$46.97K—+1.43%
27/07/2569$0.01376$0.01387$0.01334 $0.01340$39.65K—-2.64%
26/07/2569$0.01352$0.01382$0.01343 $0.01378$41.53K—+1.89%
25/07/2569$0.01350$0.01368$0.01333 $0.01352$39.85K—+0.16%
24/07/2569$0.01354$0.01391$0.01335 $0.01351$28.23K—-0.23%
23/07/2569$0.01392$0.01400$0.01345 $0.01366$4.12K—-1.81%
22/07/2569$0.01426$0.01430$0.01371 $0.01392$3.73K—-2.36%
21/07/2569$0.01400$0.01450$0.01393 $0.01424$2.54K—+1.71%
20/07/2569$0.01420$0.01438$0.01384 $0.01399$6.04K—-1.42%
19/07/2569$0.01422$0.01425$0.01373 $0.01419$15.46K—-0.15%
18/07/2569$0.01457$0.01467$0.01337 $0.01422$17.90K—-2.42%
17/07/2569$0.01518$0.01530$0.01328 $0.01457$35.12K—-3.98%
16/07/2569$0.01537$0.01557$0.01505 $0.01515$13.75K—-1.41%
15/07/2569$0.01590$0.01595$0.01520 $0.01538$13.79K—-3.25%
14/07/2569$0.01603$0.01614$0.01548 $0.01592$13.97K—-0.68%
13/07/2569$0.01658$0.01665$0.01587 $0.01603$8.75K—-3.32%
12/07/2569$0.01692$0.01697$0.01678 $0.01679$238.72—-0.74%
11/07/2569$0.01713$0.01716$0.01405 $0.01699$13.53K—-0.82%
10/07/2569$0.01713$0.01726$0.01700 $0.01713$369.55—+0.02%
09/07/2569$0.01771$0.01771$0.01700 $0.01713$912.51—-3.28%
08/07/2569$0.01826$0.01826$0.01756 $0.01778$198.38—-2.62%
07/07/2569$0.01906$0.01908$0.01522 $0.01826$18.05K—-4.19%
06/07/2569$0.01892$0.01900$0.01816 $0.01900$741.01—+0.41%
05/07/2569$0.01882$0.01891$0.01594 $0.01891$12.26K—+0.51%
04/07/2569$0.01877$0.01893$0.01855 $0.01882$120.87—+0.22%
03/07/2569$0.01881$0.02105$0.01837 $0.01854$24.96K—-1.47%
02/07/2569$0.01823$0.01907$0.01808 $0.01882$5.32K—+3.23%
01/07/2569$0.01788$0.01848$0.01766 $0.01824$5.36K—+1.99%
30/06/2569$0.01842$0.01842$0.01770 $0.01788$4.60K—-2.90%
29/06/2569$0.01817$0.01993$0.01754 $0.01841$16.27K—+1.33%
28/06/2569$0.01814$0.01830$0.01805 $0.01818$5.38K—+0.24%
27/06/2569$0.01812$0.01836$0.01806 $0.01814$4.12K—+0.14%
26/06/2569$0.01795$0.01816$0.01759 $0.01812$3.28K—+0.92%
25/06/2569$0.01842$0.01874$0.01717 $0.01795$6.24K—-2.55%
24/06/2569$0.01970$0.02021$0.01795 $0.01842$7.36K—-6.49%
23/06/2569$0.02043$0.02045$0.01937 $0.01969$5.24K—-3.62%
22/06/2569$0.01995$0.02090$0.01995 $0.02043$4.82K—+2.42%
21/06/2569$0.02019$0.02034$0.01994 $0.01994$5.12K—-1.21%
20/06/2569$0.01995$0.02020$0.01991 $0.02019$4.20K—+1.23%
19/06/2569$0.02005$0.02010$0.01968 $0.01997$8.37K—-0.43%
18/06/2569$0.02092$0.02095$0.01994 $0.02005$27.78K—-4.14%
17/06/2569$0.02087$0.02143$0.02061 $0.02092$29.92K—+0.22%
16/06/2569$0.02208$0.02248$0.02071 $0.02087$38.88K—-5.45%
15/06/2569$0.02222$0.02261$0.02200 $0.02208$26.72K—-0.67%
14/06/2569$0.02221$0.02232$0.02174 $0.02222$30.65K—+0.08%
13/06/2569$0.02215$0.02235$0.02210 $0.02221$34.29K—+0.28%
12/06/2569$0.02212$0.02246$0.02190 $0.02215$30.87K—+0.11%
11/06/2569$0.02150$0.02219$0.02145 $0.02212$29.92K—+2.89%
10/06/2569$0.02154$0.02184$0.02132 $0.02150$27.45K—-0.19%
09/06/2569$0.02199$0.02301$0.02122 $0.02154$35.33K—-2.06%
08/06/2569$0.02206$0.02241$0.02182 $0.02199$27.98K—-0.32%
07/06/2569$0.02124$0.02229$0.02122 $0.02206$32.88K—+3.87%
06/06/2569$0.02147$0.02167$0.02079 $0.02124$26.50K—-1.07%
05/06/2569$0.02290$0.02291$0.02088 $0.02147$30.36K—-6.24%
04/06/2569$0.02259$0.02367$0.02177 $0.02290$35.87K—+1.37%
03/06/2569$0.02358$0.02379$0.02258 $0.02259$28.42K—-4.19%
02/06/2569$0.02438$0.02470$0.02341 $0.02358$31.11K—-3.28%
01/06/2569$0.02575$0.02576$0.02421 $0.02438$30.70K—-5.32%
31/05/2569$0.02581$0.02591$0.02543 $0.02575$26.50K—-0.23%
30/05/2569$0.02566$0.02599$0.02553 $0.02581$33.48K—+0.58%
29/05/2569$0.02571$0.02599$0.02532 $0.02566$29.54K—-0.19%
28/05/2569$0.02603$0.02608$0.02531 $0.02571$32.18K—-1.23%
27/05/2569$0.02675$0.02679$0.02580 $0.02603$28.51K—-2.69%
26/05/2569$0.02832$0.02839$0.02643 $0.02677$36.39K—-5.47%
25/05/2569$0.02846$0.02862$0.02813 $0.02832$36.82K—-0.49%
24/05/2569$0.02828$0.02859$0.02803 $0.02841$30.59K—+0.46%
23/05/2569$0.02820$0.02886$0.02765 $0.02828$45.05K—+0.28%
22/05/2569$0.02897$0.02908$0.02808 $0.02822$36.38K—-2.59%
21/05/2569$0.02896$0.02934$0.02856 $0.02897$36.23K—+0.03%
20/05/2569$0.02883$0.02981$0.02866 $0.02896$38.63K—+0.45%
19/05/2569$0.02904$0.02930$0.02868 $0.02883$39.23K—-0.72%
18/05/2569$0.03104$0.03117$0.02894 $0.02904$39.59K—-6.44%
17/05/2569$0.03121$0.03161$0.03096 $0.03104$36.94K—-0.54%
16/05/2569$0.03164$0.03175$0.03106 $0.03121$33.05K—-1.36%
15/05/2569$0.03241$0.03278$0.03142 $0.03164$44.07K—-2.38%
14/05/2569$0.03169$0.03293$0.03158 $0.03241$36.98K—+2.27%
13/05/2569$0.03214$0.03269$0.03143 $0.03169$38.79K—-1.40%
12/05/2569$0.03272$0.03281$0.03196 $0.03220$36.45K—-1.59%
11/05/2569$0.03285$0.03292$0.03219 $0.03272$36.44K—-0.40%
10/05/2569$0.03233$0.03295$0.03209 $0.03285$35.96K—+1.61%
09/05/2569$0.03204$0.03270$0.03198 $0.03233$37.10K—+0.91%
08/05/2569$0.03191$0.03239$0.03155 $0.03204$35.21K—+0.41%
07/05/2569$0.03128$0.03300$0.03093 $0.03192$41.72K—+2.05%
06/05/2569$0.03117$0.03189$0.03098 $0.03128$33.04K—+0.35%
05/05/2569$0.03156$0.03224$0.03094 $0.03117$44.71K—-1.24%
04/05/2569$0.03211$0.03253$0.03105 $0.03156$38.64K—-1.71%
03/05/2569$0.03213$0.03269$0.03180 $0.03202$37.00K—-0.34%
02/05/2569$0.03190$0.03241$0.03177 $0.03209$35.97K—+0.60%
01/05/2569$0.02989$0.03228$0.02988 $0.03190$37.06K—+6.72%
30/04/2569$0.02976$0.03030$0.02954 $0.02990$40.44K—+0.47%
29/04/2569$0.03009$0.03085$0.02933 $0.02976$37.20K—-1.10%
28/04/2569$0.03135$0.03178$0.02995 $0.03009$31.66K—-4.02%
27/04/2569$0.03246$0.03289$0.03110 $0.03135$41.33K—-3.42%
26/04/2569$0.03196$0.03256$0.03181 $0.03246$37.08K—+1.56%
25/04/2569$0.03196$0.03215$0.03175 $0.03196$29.95K—+0.00%
24/04/2569$0.03227$0.03243$0.03182 $0.03196$41.73K—-0.96%
23/04/2569$0.03266$0.03300$0.03179 $0.03227$36.26K—-1.19%
22/04/2569$0.03201$0.03313$0.03200 $0.03261$33.38K—+1.87%
21/04/2569$0.03258$0.03286$0.03157 $0.03200$37.88K—-1.78%
20/04/2569$0.03165$0.03320$0.03139 $0.03258$39.93K—+2.94%
19/04/2569$0.03247$0.03263$0.03159 $0.03165$36.60K—-2.53%
18/04/2569$0.03312$0.03332$0.03235 $0.03247$38.97K—-1.96%
17/04/2569$0.03156$0.03376$0.03132 $0.03312$38.28K—+4.94%
16/04/2569$0.03079$0.03180$0.03071 $0.03156$37.85K—+2.50%
15/04/2569$0.03050$0.03116$0.03028 $0.03079$33.90K—+0.95%
14/04/2569$0.03129$0.03160$0.03040 $0.03050$38.22K—-2.52%
13/04/2569$0.03042$0.03162$0.02987 $0.03129$38.14K—+2.86%
12/04/2569$0.03141$0.03148$0.03029 $0.03042$37.95K—-3.15%
11/04/2569$0.03130$0.03175$0.03109 $0.03135$34.94K—+0.16%
10/04/2569$0.03082$0.03159$0.03074 $0.03130$34.99K—+1.56%
09/04/2569$0.03084$0.03160$0.03007 $0.03082$41.81K—-0.06%
08/04/2569$0.03125$0.03169$0.03046 $0.03084$37.12K—-1.31%
07/04/2569$0.02954$0.03163$0.02920 $0.03126$39.15K—+5.82%
06/04/2569$0.02935$0.03025$0.02917 $0.02954$40.35K—+0.65%
05/04/2569$0.02856$0.02947$0.02829 $0.02935$36.76K—+2.77%
04/04/2569$0.02843$0.02900$0.02837 $0.02857$37.54K—+0.49%
03/04/2569$0.02845$0.02870$0.02814 $0.02842$32.93K—-0.11%
02/04/2569$0.02897$0.02921$0.02795 $0.02845$30.63K—-1.79%
01/04/2569$0.02897$0.02970$0.02875 $0.02895$41.18K—-0.07%
31/03/2569$0.02836$0.02917$0.02806 $0.02897$38.90K—+2.15%
30/03/2569$0.02815$0.02899$0.02799 $0.02836$34.61K—+0.75%
29/03/2569$0.02846$0.02899$0.02761 $0.02804$35.94K—-1.48%
28/03/2569$0.02848$0.02886$0.02833 $0.02846$39.35K—-0.07%
27/03/2569$0.03003$0.03017$0.02811 $0.02848$39.48K—-5.16%
26/03/2569$0.03317$0.03322$0.02980 $0.03003$34.82K—-9.47%
25/03/2569$0.03347$0.03409$0.03278 $0.03317$39.92K—-0.90%
24/03/2569$0.03366$0.03398$0.03268 $0.03347$45.45K—-0.56%
23/03/2569$0.03331$0.03454$0.03301 $0.03371$36.77K—+1.20%
22/03/2569$0.03350$0.03412$0.03306 $0.03331$35.36K—-0.57%
21/03/2569$0.03485$0.03511$0.03352 $0.03352$33.71K—-3.82%
20/03/2569$0.03456$0.03528$0.03428 $0.03485$36.22K—+0.84%
19/03/2569$0.03519$0.03533$0.03397 $0.03456$47.39K—-1.79%
18/03/2569$0.03651$0.03689$0.03493 $0.03519$38.98K—-3.62%
17/03/2569$0.03781$0.03824$0.03628 $0.03651$38.70K—-3.44%
16/03/2569$0.03634$0.03785$0.03609 $0.03781$32.52K—+4.05%
15/03/2569$0.03558$0.03689$0.03535 $0.03634$41.41K—+2.14%
14/03/2569$0.03545$0.03580$0.03520 $0.03558$36.28K—+0.37%
13/03/2569$0.03588$0.03693$0.03521 $0.03545$66.34K—-1.20%
12/03/2569$0.03544$0.03626$0.03494 $0.03588$54.11K—+1.24%
11/03/2569$0.03662$0.03674$0.03464 $0.03544$76.69K—-3.22%
10/03/2569$0.03655$0.03790$0.03602 $0.03662$52.99K—+0.19%
09/03/2569$0.03637$0.03817$0.03635 $0.03655$75.81K—+0.49%
08/03/2569$0.03783$0.03835$0.03614 $0.03637$60.95K—-3.86%
07/03/2569$0.03874$0.03889$0.03770 $0.03783$67.79K—-2.35%
06/03/2569$0.04082$0.04085$0.03872 $0.03874$60.27K—-5.10%
05/03/2569$0.04211$0.04247$0.04025 $0.04082$86.29K—-3.06%
04/03/2569$0.04256$0.04520$0.04200 $0.04210$50.20K—-1.08%
03/03/2569$0.04229$0.04620$0.04112 $0.04256$95.30K—+0.64%
02/03/2569$0.03854$0.04905$0.03854 $0.04229$87.86K—+9.73%
01/03/2569$0.03759$0.04221$0.03757 $0.03854$75.00K—+2.53%
28/02/2569$0.03860$0.03862$0.03671 $0.03759$72.83K—-2.62%
27/02/2569$0.03939$0.03979$0.03841 $0.03860$68.61K—-2.01%
26/02/2569$0.04075$0.04142$0.03893 $0.03940$66.34K—-3.31%
25/02/2569$0.03807$0.04132$0.03792 $0.04075$68.82K—+7.04%
24/02/2569$0.03942$0.03947$0.03807 $0.03807$70.49K—-3.42%
23/02/2569$0.04206$0.04210$0.03940 $0.03942$68.21K—-6.28%
22/02/2569$0.04265$0.04345$0.04178 $0.04206$62.80K—-1.38%
21/02/2569$0.04341$0.04381$0.04196 $0.04265$73.37K—-1.75%
20/02/2569$0.04467$0.04469$0.04296 $0.04341$73.11K—-2.82%
19/02/2569$0.04531$0.04534$0.04465 $0.04467$69.25K—-1.41%
18/02/2569$0.04583$0.04600$0.04509 $0.04531$56.69K—-1.13%
17/02/2569$0.04771$0.04788$0.04545 $0.04581$57.68K—-3.98%
16/02/2569$0.04816$0.04822$0.04744 $0.04771$92.61K—-0.93%
15/02/2569$0.04954$0.04964$0.04815 $0.04816$59.33K—-2.79%
14/02/2569$0.04635$0.05076$0.04617 $0.04954$82.21K—+6.88%
13/02/2569$0.04590$0.04654$0.04565 $0.04635$67.64K—+0.98%
12/02/2569$0.04563$0.04659$0.04556 $0.04590$61.18K—+0.59%
11/02/2569$0.04818$0.04821$0.04550 $0.04564$66.04K—-5.27%
10/02/2569$0.04904$0.04921$0.04816 $0.04818$71.86K—-1.75%
09/02/2569$0.05044$0.05075$0.04872 $0.04904$75.80K—-2.78%
08/02/2569$0.04747$0.05559$0.04685 $0.05044$71.52K—+6.26%
07/02/2569$0.04738$0.04767$0.04672 $0.04747$72.78K—+0.19%
06/02/2569$0.04696$0.04765$0.04511 $0.04738$71.41K—+0.89%
05/02/2569$0.05161$0.05188$0.04660 $0.04696$51.58K—-9.01%
04/02/2569$0.05198$0.05243$0.05128 $0.05161$72.80K—-0.71%
03/02/2569$0.05406$0.05429$0.05124 $0.05198$76.24K—-3.85%
02/02/2569$0.05363$0.05431$0.05288 $0.05406$64.31K—+0.80%
01/02/2569$0.05498$0.05544$0.05340 $0.05360$62.03K—-2.51%
31/01/2569$0.05878$0.05967$0.05282 $0.05498$51.93K—-6.46%
30/01/2569$0.06388$0.06394$0.05719 $0.05878$67.67K—-7.98%
29/01/2569$0.07000$0.07005$0.06333 $0.06389$45.67K—-8.73%
28/01/2569$0.07107$0.07167$0.06947 $0.07000$47.57K—-1.51%
27/01/2569$0.07406$0.07446$0.07002 $0.07089$81.77K—-4.28%
26/01/2569$0.07471$0.07484$0.07331 $0.07406$55.21K—-0.87%
25/01/2569$0.07539$0.07650$0.07434 $0.07472$63.64K—-0.89%
24/01/2569$0.07710$0.07713$0.07537 $0.07539$67.60K—-2.22%
23/01/2569$0.07666$0.07765$0.07640 $0.07710$68.81K—+0.57%
22/01/2569$0.07101$0.07804$0.07096 $0.07666$66.96K—+7.96%
21/01/2569$0.07252$0.07318$0.07069 $0.07101$63.81K—-2.08%
20/01/2569$0.07771$0.07780$0.07185 $0.07252$76.46K—-6.68%
19/01/2569$0.07978$0.07978$0.07400 $0.07771$62.83K—-2.59%
18/01/2569$0.08154$0.08209$0.07981 $0.07983$70.44K—-2.10%
17/01/2569$0.08208$0.08231$0.08132 $0.08138$53.02K—-0.85%
16/01/2569$0.08263$0.08379$0.08103 $0.08203$75.30K—-0.73%
15/01/2569$0.08376$0.08409$0.08123 $0.08255$64.91K—-1.44%
14/01/2569$0.08451$0.08528$0.08318 $0.08376$54.64K—-0.89%
13/01/2569$0.08297$0.08522$0.08228 $0.08444$68.99K—+1.77%
12/01/2569$0.08408$0.08538$0.08216 $0.08265$62.39K—-1.70%
11/01/2569$0.08601$0.08696$0.08360 $0.08408$44.61K—-2.24%
10/01/2569$0.08204$0.08790$0.08158 $0.08601$62.70K—+4.84%
09/01/2569$0.08316$0.08376$0.08162 $0.08214$54.58K—-1.23%
08/01/2569$0.08393$0.08405$0.08249 $0.08316$50.00K—-0.92%
07/01/2569$0.08655$0.08836$0.08362 $0.08393$68.26K—-3.03%
06/01/2569$0.08691$0.08751$0.08455 $0.08655$76.90K—-0.41%
05/01/2569$0.08702$0.08962$0.08555 $0.08695$61.47K—-0.08%
04/01/2569$0.08698$0.08776$0.08661 $0.08705$63.80K—+0.08%
03/01/2569$0.08844$0.08980$0.08621 $0.08698$51.07K—-1.65%
02/01/2569$0.08869$0.08931$0.08780 $0.08841$68.81K—-0.32%
01/01/2569$0.08825$0.08898$0.08682 $0.08869$49.27K—+0.50%
31/12/2568$0.08820$0.08890$0.08707 $0.08827$62.55K—+0.08%
30/12/2568$0.08867$0.08932$0.08748 $0.08820$49.99K—-0.53%
29/12/2568$0.09010$0.09104$0.08793 $0.08869$86.33K—-1.56%
28/12/2568$0.09043$0.09152$0.08965 $0.09017$37.34K—-0.29%
27/12/2568$0.08886$0.09088$0.08820 $0.09043$58.60K—+1.77%
26/12/2568$0.08626$0.08998$0.08517 $0.08886$65.97K—+3.01%
25/12/2568$0.08656$0.08832$0.08543 $0.08636$73.37K—-0.23%
24/12/2568$0.08885$0.08939$0.08511 $0.08656$63.06K—-2.58%
23/12/2568$0.09097$0.09146$0.08840 $0.08869$63.22K—-2.51%
22/12/2568$0.09270$0.09839$0.08908 $0.09141$53.42K—-1.39%
21/12/2568$0.09241$0.09343$0.09115 $0.09270$39.49K—+0.31%
20/12/2568$0.09166$0.09356$0.09111 $0.09249$22.62K—+0.91%
19/12/2568$0.09225$0.09250$0.08923 $0.09154$13.91K—-0.77%
18/12/2568$0.09132$0.09486$0.09068 $0.09220$18.36K—+0.96%
17/12/2568$0.09189$0.09225$0.09073 $0.09131$24.65K—-0.63%
16/12/2568$0.09225$0.09387$0.09131 $0.09186$16.44K—-0.42%
15/12/2568$0.09371$0.09450$0.09150 $0.09237$16.48K—-1.43%
14/12/2568$0.09416$0.09422$0.09274 $0.09382$16.31K—-0.36%
13/12/2568$0.09406$0.09480$0.09355 $0.09429$18.04K—+0.24%
12/12/2568$0.09528$0.09572$0.09314 $0.09394$14.38K—-1.41%
11/12/2568$0.09836$0.09876$0.09380 $0.09540$18.26K—-3.01%
10/12/2568$0.1001$0.1004$0.09711 $0.09869$19.75K—-1.37%
09/12/2568$0.09630$0.1003$0.09516 $0.1001$15.65K—+3.90%
08/12/2568$0.08896$0.09669$0.08814 $0.09599$21.06K—+7.90%
07/12/2568$0.09029$0.09079$0.08823 $0.08899$20.97K—-1.44%
06/12/2568$0.09060$0.09088$0.09000 $0.09015$9.59K—-0.50%
05/12/2568$0.08967$0.1034$0.08743 $0.09058$24.95K—+1.01%
04/12/2568$0.09210$0.09278$0.08840 $0.08961$18.77K—-2.70%
03/12/2568$0.09466$0.09789$0.09080 $0.09181$22.42K—-3.01%
02/12/2568$0.09201$0.1045$0.09201 $0.09450$21.49K—+2.71%
01/12/2568$0.09807$0.09879$0.09135 $0.09193$23.37K—-6.26%
30/11/2568$0.09958$0.1005$0.09794 $0.09875$17.97K—-0.83%
29/11/2568$0.09901$0.1002$0.09870 $0.09966$16.71K—+0.66%
28/11/2568$0.09254$0.1009$0.09231 $0.09918$22.52K—+7.18%
27/11/2568$0.09137$0.09318$0.09099 $0.09305$15.94K—+1.84%
26/11/2568$0.09187$0.09252$0.09097 $0.09157$24.06K—-0.33%
25/11/2568$0.08819$0.09309$0.08793 $0.09187$76.31K—+4.17%
24/11/2568$0.08595$0.08863$0.08545 $0.08819$66.01K—+2.61%
23/11/2568$0.08677$0.08719$0.08571 $0.08595$80.27K—-0.95%
22/11/2568$0.08032$0.08931$0.08014 $0.08682$90.88K—+8.09%
21/11/2568$0.08658$0.08832$0.08012 $0.08032$74.32K—-7.23%
20/11/2568$0.08563$0.08816$0.08548 $0.08658$84.91K—+1.11%
19/11/2568$0.08791$0.08833$0.08543 $0.08563$55.15K—-2.59%
18/11/2568$0.08686$0.09139$0.08632 $0.08791$99.75K—+1.21%
17/11/2568$0.08769$0.08889$0.08641 $0.08686$80.18K—-0.95%
16/11/2568$0.08847$0.08999$0.08738 $0.08769$128.52K—-0.88%
15/11/2568$0.08844$0.08944$0.08762 $0.08847$109.64K—+0.03%
14/11/2568$0.08937$0.08939$0.08737 $0.08844$90.58K—-1.04%
13/11/2568$0.09032$0.09209$0.08804 $0.08900$125.98K—-1.46%
12/11/2568$0.09198$0.09271$0.08959 $0.09032$131.36K—-1.80%
11/11/2568$0.09572$0.09648$0.09162 $0.09200$112.26K—-3.89%

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

ทุกหมวด