CoinXview พอร์ตApp
TH
เหรียญ: 1,272กระดานเทรด: 22มาร์เก็ตแคป: $2.67T +0.10%วอลุ่ม 24h: $23.87Bสัดส่วนมาร์เก็ตแคป: BTC 58.4% ETH 10.3%ค่าแก๊ส ETH: 0.07 gweiความกลัว & ความโลภ: 52/100

ประวัติราคา 2x Long INTC Daily ETF (INTWG)

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

ผลตอบแทนรายเดือน INTWG

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———————-3.3%+71%-75%——-59%

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มการเปลี่ยนแปลง
30/10/2569$11.12$11.12$7.02 $7.73$845.29K-30.49%
29/10/2569$18.10$18.42$10.36 $11.19$112.99K-38.18%
28/10/2569$18.46$19.31$18.03 $18.11$83.95K-1.90%
27/10/2569$17.63$18.62$16.65 $18.56$1.73M+5.28%
26/10/2569$15.86$17.78$15.38 $17.51$1.35M+10.40%
25/10/2569$15.83$16.13$15.60 $15.87$2.59K+0.25%
24/10/2569$15.78$15.88$15.33 $15.74$14.46K-0.25%
23/10/2569$15.16$16.32$14.79 $15.74$655.11K+3.83%
22/10/2569$17.58$17.84$14.99 $15.13$1.19M-13.94%
21/10/2569$18.99$19.41$17.48 $17.50$587.88K-7.85%
20/10/2569$18.04$19.38$16.76 $19.05$198.49K+5.60%
19/10/2569$17.50$19.26$17.50 $18.00$194.38K+2.86%
18/10/2569$16.57$17.38$15.96 $17.29$41.32K+4.35%
17/10/2569$17.13$17.28$15.81 $16.60$25.81K-3.09%
16/10/2569$19.14$20.08$16.79 $17.00$274.07K-11.18%
15/10/2569$19.59$20.17$17.44 $19.15$342.40K-2.25%
14/10/2569$22.87$23.33$19.52 $19.58$125.14K-14.39%
13/10/2569$21.57$23.15$20.86 $22.87$107.54K+6.03%
12/10/2569$23.86$24.00$21.57 $21.57$86.26K-9.60%
11/10/2569$23.62$24.01$23.49 $23.88$1.14K+1.10%
10/10/2569$23.53$23.71$23.43 $23.65$1.57K+0.51%
09/10/2569$24.58$25.72$23.36 $23.46$138.11K-4.56%
08/10/2569$27.91$28.11$23.92 $24.64$141.29K-11.72%
07/10/2569$27.60$28.97$26.75 $27.92$239.89K+1.16%
06/10/2569$29.29$30.07$27.28 $27.52$251.61K-6.04%
05/10/2569$30.23$30.62$28.07 $29.28$305.48K-3.14%
04/10/2569$29.98$30.66$29.65 $30.12$6.43K+0.47%
03/10/2569$30.85$30.88$30.02 $30.02$15.40K-2.69%
02/10/2569$31.28$34.24$30.72 $30.75$356.35K-1.69%
01/10/2569$31.47$33.35$29.96 $31.31$418.74K-0.51%
30/09/2569$29.59$31.54$28.91 $31.44$348.85K+6.25%
29/09/2569$29.37$30.63$28.21 $29.59$221.17K+0.75%
28/09/2569$33.45$33.58$28.69 $29.29$259.75K-12.44%
27/09/2569$33.37$34.93$33.33 $33.43$4.44K+0.18%
26/09/2569$33.13$33.19$32.60 $33.12$7.23K-0.03%
25/09/2569$35.41$37.12$33.02 $33.06$703.09K-6.64%
24/09/2569$32.82$35.66$30.45 $35.41$338.01K+7.89%
23/09/2569$33.75$33.97$31.41 $32.82$134.37K-2.76%
22/09/2569$33.67$34.07$31.24 $33.81$198.81K+0.42%
21/09/2569$27.64$33.95$27.62 $33.61$185.80K+21.60%
20/09/2569$26.72$27.94$26.52 $27.62$9.04K+3.37%
19/09/2569$26.44$26.73$26.15 $26.66$5.40K+0.83%
18/09/2569$26.63$28.05$25.22 $26.37$132.29K-0.98%
17/09/2569$23.64$27.42$23.22 $26.68$288.81K+12.86%
16/09/2569$21.14$24.26$20.94 $23.57$117.48K+11.49%
15/09/2569$21.40$22.61$20.98 $21.14$92.74K-1.21%
14/09/2569$21.65$22.36$20.03 $21.36$145.71K-1.34%
13/09/2569$23.33$23.38$21.84 $21.88$3.97K-6.22%
12/09/2569$23.84$24.08$23.37 $23.42$13.81K-1.76%
11/09/2569$22.29$24.66$22.01 $23.83$269.38K+6.91%
10/09/2569$25.22$25.37$22.26 $22.29$177.88K-11.62%
09/09/2569$24.51$25.79$23.44 $25.22$250.30K+2.90%
08/09/2569$21.90$25.39$21.51 $24.54$423.49K+12.05%
07/09/2569$21.78$22.56$21.52 $22.02$182.29K+1.10%
06/09/2569$21.13$21.84$21.08 $21.84$3.37K+3.36%
05/09/2569$20.91$21.14$20.76 $21.13$8.34K+1.05%
04/09/2569$19.12$21.02$19.11 $20.95$235.68K+9.57%
03/09/2569$18.64$19.51$17.66 $19.15$248.12K+2.74%
02/09/2569$18.17$18.73$17.48 $18.64$169.38K+2.59%
01/09/2569$18.40$18.62$16.86 $18.20$196.15K-1.09%
31/08/2569$17.71$19.20$17.57 $18.45$268.11K+4.18%
30/08/2569$18.67$18.96$17.86 $17.87$12.69K-4.28%
29/08/2569$18.35$18.67$18.35 $18.63$2.67K+1.53%
28/08/2569$19.03$20.13$18.18 $18.35$453.13K-3.57%
27/08/2569$18.61$19.83$18.00 $19.03$282.50K+2.26%
26/08/2569$17.69$18.60$16.96 $18.59$179.60K+5.09%
25/08/2569$17.48$19.18$17.25 $17.71$98.75K+1.32%
24/08/2569$18.89$18.97$16.76 $17.45$118.24K-7.62%
23/08/2569$18.32$18.86$18.32 $18.85$5.39K+2.89%
22/08/2569$18.72$18.76$17.34 $18.29$10.75K-2.30%
21/08/2569$19.59$20.20$18.66 $18.69$149.09K-4.59%
20/08/2569$20.36$20.64$18.72 $19.59$144.61K-3.78%
19/08/2569$21.17$22.27$19.31 $20.38$171.55K-3.73%
18/08/2569$25.11$25.25$21.00 $21.28$144.06K-15.25%
17/08/2569$25.27$26.10$24.28 $25.13$136.46K-0.55%
16/08/2569$24.69$25.34$24.65 $25.20$7.23K+2.07%
15/08/2569$24.75$24.75$24.47 $24.64$4.17K-0.44%
14/08/2569$26.07$26.67$24.44 $24.77$228.10K-4.99%
13/08/2569$24.20$26.99$23.86 $25.98$337.99K+7.36%
12/08/2569$22.52$24.81$22.49 $24.02$135.68K+6.66%
11/08/2569$22.23$22.85$21.59 $22.50$227.43K+1.21%
10/08/2569$24.54$25.30$21.69 $22.33$209.10K-9.01%
09/08/2569$24.68$24.93$24.38 $24.57$4.22K-0.45%
08/08/2569$24.30$24.71$23.90 $24.63$7.25K+1.36%
07/08/2569$23.70$25.15$22.70 $24.25$370.65K+2.32%
06/08/2569$24.06$25.01$21.52 $23.63$201.70K-1.79%
05/08/2569$22.63$24.89$22.29 $24.06$159.53K+6.32%
04/08/2569$20.19$24.36$19.31 $22.58$140.51K+11.84%
03/08/2569$20.53$20.53$17.49 $20.28$163.55K-1.22%
02/08/2569$19.33$20.89$19.33 $20.75$4.29K+7.35%
01/08/2569$19.08$19.56$18.97 $19.32$5.35K+1.26%
31/07/2569$21.34$22.75$18.82 $19.11$163.41K-10.45%
30/07/2569$15.95$21.67$15.29 $21.50$251.88K+34.80%
29/07/2569$18.56$19.29$15.07 $15.95$329.33K-14.06%
28/07/2569$20.05$20.26$16.62 $18.48$1.76M-7.83%
27/07/2569$22.21$22.21$18.33 $20.03$1.93M-9.82%
26/07/2569$21.11$22.31$21.08 $22.15$224.24K+4.93%
25/07/2569$20.39$21.47$20.38 $21.16$99.87K+3.78%
24/07/2569$26.71$27.86$20.22 $20.32$1.51M-23.92%
23/07/2569$26.50$31.36$24.23 $26.81$1.91M+1.17%
ทุกหมวด