CoinXview พอร์ตApp
TH
เหรียญ: 1,235กระดานเทรด: 22มาร์เก็ตแคป: $2.61T −0.51%วอลุ่ม 24h: $11.10Bสัดส่วนมาร์เก็ตแคป: BTC 58.4% ETH 10.5%ค่าแก๊ส ETH: 0.05 gweiความกลัว & ความโลภ: 47/100

ประวัติราคา KuCoin Token (KCS)

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

ผลตอบแทนรายเดือน KCS

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
2026-15%-14%+3.1%+3.9%-7.2%-15%-1.7%+8.8%+4.2%-4.3%+0.5%—-34%
2025+33%-18%-2.5%-3.1%+4.2%-0.8%+1.0%+29%+5.6%-13%-25%+6.8%+2%
2024-7.9%+21%+0.1%-16%+3.4%+0.3%-4.5%-13%-2.8%+9.7%+37%-13%+3%
2023+28%+5.2%-4.9%-3.0%-8.3%-10%-13%-28%+12%+0.2%+73%+29%+59%
2022-15%+14%-1.0%-16%+3.8%-45%+1.4%-10%+1.8%+9.9%-33%-3.5%-70%
2021+70%+251%+27%+177%-48%-1.9%+38%+30%-24%+80%+47%-20%+2984%
2020+26%+2.5%-21%+1.9%+2.2%-10%-8.9%+73%-36%-2.1%-3.8%-16%-24%
2019——+278%-29%-0.9%+37%+5.4%-19%-19%+36%-33%-9.8%+108%
ค่าเฉลี่ยรายเดือน+17%+38%+35%+14%-6.3%-5.7%+2.2%+8.7%-7.3%+14%+8.9%-3.7%
ปีที่ราคาขึ้น4/75/74/83/84/82/84/84/84/85/83/72/7

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
07/11/2569$7.13$7.19$7.03 $7.12$204.73K$994.34M-0.10%
06/11/2569$7.19$7.22$7.09 $7.12$615.23K$994.62M-0.99%
05/11/2569$7.47$7.47$7.16 $7.19$697.50K$1.00B-3.63%
04/11/2569$7.20$7.53$7.09 $7.47$3.06M$1.04B+3.74%
03/11/2569$7.10$7.25$7.07 $7.19$336.24K$1.00B+1.31%
02/11/2569$7.11$7.20$7.02 $7.10$894.19K$991.69M-0.06%
01/11/2569$7.09$7.22$7.05 $7.11$964.26K$992.67M+0.31%
31/10/2569$7.10$7.19$7.05 $7.09$338.13K$989.74M-0.20%
30/10/2569$7.19$7.19$6.98 $7.10$774.42K$990.99M-1.27%
29/10/2569$7.58$7.61$7.12 $7.19$697.60K$1.00B-5.21%
28/10/2569$7.49$7.63$7.45 $7.58$359.96K$1.06B+1.22%
27/10/2569$7.41$7.49$7.30 $7.49$393.51K$1.05B+1.07%
26/10/2569$7.28$7.44$7.24 $7.41$284.58K$1.03B+1.79%
25/10/2569$7.34$7.36$7.27 $7.28$169.73K$1.02B-0.86%
24/10/2569$7.37$7.37$7.19 $7.34$280.35K$1.03B-0.43%
23/10/2569$7.35$7.47$7.32 $7.37$364.48K$1.03B+0.31%
22/10/2569$7.42$7.45$7.27 $7.35$3.94M$1.03B-0.88%
21/10/2569$7.38$7.56$7.30 $7.41$280.67K$1.04B+0.45%
20/10/2569$7.44$7.44$7.16 $7.38$4.81M$1.03B-0.83%
19/10/2569$7.48$7.62$7.39 $7.44$5.82M$1.04B-0.55%
18/10/2569$7.34$7.50$7.32 $7.48$26.04M$1.04B+1.91%
17/10/2569$7.42$7.61$7.31 $7.34$25.01M$1.03B-1.02%
16/10/2569$7.38$7.55$7.31 $7.42$12.70M$1.04B+0.49%
15/10/2569$7.24$7.51$7.09 $7.38$3.30M$1.03B+1.93%
14/10/2569$7.79$7.81$7.17 $7.24$1.51M$1.01B-7.05%
13/10/2569$7.74$7.95$7.66 $7.79$633.53K$1.09B+0.63%
12/10/2569$7.76$8.00$7.73 $7.74$681.83K$1.08B-0.30%
11/10/2569$7.65$7.76$7.57 $7.76$267.02K$1.08B+1.44%
10/10/2569$7.56$7.68$7.56 $7.65$181.69K$1.07B+1.23%
09/10/2569$7.60$7.74$7.51 $7.56$367.19K$1.06B-0.51%
08/10/2569$7.61$7.68$7.56 $7.60$678.32K$1.06B-0.11%
07/10/2569$7.66$7.79$7.59 $7.61$8.66M—-0.74%
06/10/2569$7.60$7.79$7.59 $7.66$1.98M—+0.83%
05/10/2569$7.46$7.60$7.43 $7.60$13.48M$1.06B+1.89%
04/10/2569$7.36$7.49$7.34 $7.46$16.15M—+1.37%
03/10/2569$7.35$7.37$7.27 $7.36$4.53M—+0.14%
02/10/2569$7.32$7.51$7.29 $7.34$8.26M—+0.29%
01/10/2569$7.40$7.53$7.28 $7.32$302.62K—-1.11%
30/09/2569$7.41$7.50$7.35 $7.40$298.13K—-0.05%
29/09/2569$7.45$7.54$7.30 $7.41$384.03K—-0.59%
28/09/2569$7.32$7.46$7.27 $7.45$260.27K—+1.74%
27/09/2569$7.35$7.42$7.28 $7.32$206.17K—-0.53%
26/09/2569$7.40$7.43$7.30 $7.35$190.93K—-0.59%
25/09/2569$7.32$7.41$7.29 $7.40$232.93K—+1.07%
24/09/2569$7.16$7.34$7.12 $7.32$3.42M—+2.18%
23/09/2569$7.43$7.48$7.09 $7.16$8.55M—-3.61%
22/09/2569$7.45$7.48$7.28 $7.43$14.08M—-0.31%
21/09/2569$7.20$7.48$7.12 $7.45$18.11M—+3.46%
20/09/2569$7.22$7.22$7.08 $7.20$17.52M—-0.22%
19/09/2569$7.20$7.32$7.20 $7.22$3.89M—+0.25%
18/09/2569$7.06$7.22$7.04 $7.20$1.08M—+2.03%
17/09/2569$6.82$7.08$6.80 $7.06$24.17M—+3.53%
16/09/2569$6.79$6.88$6.72 $6.82$9.17M—+0.35%
15/09/2569$6.91$6.99$6.76 $6.80$849.75K—-1.61%
14/09/2569$6.83$7.14$6.80 $6.91$1.89M—+1.16%
13/09/2569$6.91$6.92$6.75 $6.83$441.00K—-1.19%
12/09/2569$6.91$6.93$6.88 $6.91$106.63K—+0.07%
11/09/2569$6.88$7.25$6.83 $6.91$461.52K—+0.49%
10/09/2569$6.94$7.02$6.83 $6.88$308.17K—-0.91%
09/09/2569$7.03$7.10$6.94 $6.94$284.15K—-1.34%
08/09/2569$7.01$7.06$6.96 $7.03$218.99K—+0.31%
07/09/2569$7.14$7.16$7.00 $7.01$251.99K—-1.79%
06/09/2569$7.24$7.30$7.08 $7.14$281.26K—-1.33%
05/09/2569$7.08$7.28$7.04 $7.24$184.14K—+2.20%
04/09/2569$7.18$7.18$6.96 $7.08$264.71K—-1.32%
03/09/2569$6.98$7.22$6.93 $7.18$791.51K—+2.82%
02/09/2569$6.99$7.05$6.87 $6.98$1.07M—-0.16%
01/09/2569$7.10$7.31$6.92 $6.99$12.03M—-1.59%
31/08/2569$6.91$7.18$6.88 $7.10$27.62M—+2.85%
30/08/2569$6.86$7.09$6.83 $6.91$13.92M—+0.70%
29/08/2569$6.91$6.95$6.83 $6.86$4.99M—-0.80%
28/08/2569$7.20$7.25$6.86 $6.91$10.95M—-3.97%
27/08/2569$7.30$7.48$7.15 $7.20$4.94M—-1.33%
26/08/2569$7.19$7.30$7.09 $7.30$13.30M—+1.45%
25/08/2569$7.61$7.77$7.14 $7.19$20.94M—-5.52%
24/08/2569$7.32$7.61$7.25 $7.61$13.39M$1.04B+3.99%
23/08/2569$7.48$7.57$7.28 $7.31$7.98M$1.00B-2.25%
22/08/2569$7.88$7.97$7.31 $7.48$3.64M$1.03B-5.07%
21/08/2569$7.44$7.95$7.42 $7.88$9.60M$1.08B+6.02%
20/08/2569$7.27$7.47$7.21 $7.44$4.75M$1.02B+2.30%
19/08/2569$6.61$7.41$6.52 $7.27$3.13M$995.26M+9.89%
18/08/2569$6.52$6.65$6.49 $6.61$111.81K$905.61M+1.36%
17/08/2569$6.57$6.62$6.50 $6.52$173.31K$893.23M-0.72%
16/08/2569$6.57$6.63$6.54 $6.57$68.33K$899.46M-0.03%
15/08/2569$6.61$6.62$6.54 $6.57$100.15K$899.68M-0.53%
14/08/2569$6.65$6.66$6.57 $6.61$111.12K$904.27M-0.66%
13/08/2569$6.59$6.71$6.59 $6.65$151.48K$910.09M+1.02%
12/08/2569$6.68$6.73$6.55 $6.59$276.70K$900.72M-1.36%
11/08/2569$6.63$6.74$6.62 $6.68$128.77K$912.97M+0.74%
10/08/2569$6.61$6.74$6.59 $6.63$124.67K$906.07M+0.30%
09/08/2569$6.68$6.87$6.60 $6.61$129.94K$903.14M-1.02%
08/08/2569$6.59$6.69$6.58 $6.67$87.67K$911.96M+1.35%
07/08/2569$6.58$6.65$6.54 $6.58$158.44K$899.46M+0.09%
06/08/2569$6.61$6.63$6.55 $6.58$98.95K$898.58M-0.53%
05/08/2569$6.52$6.64$6.50 $6.62$159.48K$903.43M+1.50%
04/08/2569$6.46$6.56$6.40 $6.52$260.37K$890.26M+1.01%
03/08/2569$6.60$6.65$6.40 $6.45$437.28K$880.92M-2.18%
02/08/2569$6.56$6.64$6.52 $6.59$202.49K$899.15M+0.46%
01/08/2569$6.53$6.62$6.49 $6.55$147.15K$894.18M+0.38%
31/07/2569$6.70$6.75$6.51 $6.53$218.70K$890.57M-2.57%
30/07/2569$6.61$6.72$6.59 $6.70$114.62K$913.69M+1.32%
29/07/2569$6.71$6.76$6.54 $6.61$236.47K$901.36M-1.40%
28/07/2569$6.71$6.73$6.51 $6.71$266.97K$913.97M-0.03%
27/07/2569$6.70$6.97$6.55 $6.70$535.28K$913.50M+0.07%
26/07/2569$6.62$6.72$6.50 $6.70$310.11K$912.48M+1.12%
25/07/2569$6.48$6.68$6.48 $6.62$188.75K$902.06M+2.22%
24/07/2569$6.60$6.66$6.45 $6.48$300.66K$882.25M-1.80%
23/07/2569$6.72$6.74$6.58 $6.60$143.59K$898.12M-1.77%
22/07/2569$6.72$6.82$6.67 $6.72$242.65K$914.12M-0.03%
21/07/2569$6.69$6.81$6.67 $6.72$196.49K$914.19M+0.36%
20/07/2569$6.64$6.75$6.54 $6.69$352.20K$910.72M+0.87%
19/07/2569$6.65$6.70$6.60 $6.63$228.87K$902.36M-0.23%
18/07/2569$6.63$6.70$6.61 $6.65$200.37K$904.06M+0.26%
17/07/2569$6.73$6.75$6.58 $6.63$379.31K$901.01M-1.49%
16/07/2569$6.94$6.98$6.71 $6.73$344.09K$914.40M-3.10%
15/07/2569$7.06$7.11$6.84 $6.94$373.14K$943.56M-1.64%
14/07/2569$6.81$7.09$6.79 $7.06$301.00K$958.98M+3.70%
13/07/2569$7.00$7.12$6.70 $6.81$472.14K$925.07M-2.70%
12/07/2569$7.00$7.07$6.95 $7.00$157.71K$950.81M+0.06%
11/07/2569$7.02$7.08$6.99 $7.00$152.37K$950.05M-0.38%
10/07/2569$6.80$7.08$6.78 $7.03$329.03K$953.78M+3.34%
09/07/2569$6.92$7.01$6.79 $6.80$269.27K$922.76M-1.82%
08/07/2569$6.96$6.99$6.72 $6.92$376.33K$938.84M-0.53%
07/07/2569$7.12$7.16$6.86 $6.95$295.49K$943.11M-2.36%
06/07/2569$7.25$7.28$6.94 $7.12$463.81K$965.69M-1.78%
05/07/2569$7.16$7.31$7.07 $7.25$185.91K$982.97M+1.17%
04/07/2569$7.18$7.22$7.05 $7.17$189.26K$971.49M-0.25%
03/07/2569$7.17$7.24$7.02 $7.19$430.16K$973.99M+0.27%
02/07/2569$6.85$7.23$6.82 $7.17$347.89K$971.06M+4.67%
01/07/2569$6.64$6.95$6.61 $6.84$347.10K$927.35M+3.01%
30/06/2569$6.94$6.96$6.62 $6.65$469.10K$900.19M-4.20%
29/06/2569$6.75$7.01$6.68 $6.94$420.62K$939.26M+2.68%
28/06/2569$6.76$6.80$6.66 $6.75$130.37K$914.14M-0.09%
27/06/2569$6.79$7.11$6.74 $6.76$205.15K$914.75M-0.54%
26/06/2569$6.77$6.86$6.65 $6.79$516.19K$918.74M+0.28%
25/06/2569$6.96$7.13$6.67 $6.77$398.84K$915.56M-2.75%
24/06/2569$7.06$7.20$6.75 $6.95$379.90K$940.52M-1.47%
23/06/2569$7.22$7.24$6.81 $7.06$371.57K$954.51M-2.20%
22/06/2569$7.22$7.47$7.17 $7.22$381.65K$976.07M-0.08%
21/06/2569$7.23$7.32$7.20 $7.22$180.14K$976.53M-0.10%
20/06/2569$7.23$7.43$7.13 $7.23$159.75K$977.39M+0.07%
19/06/2569$7.17$7.24$7.06 $7.23$104.21K$977.45M+0.89%
18/06/2569$7.27$7.33$7.00 $7.17$222.59K$968.31M-1.40%
17/06/2569$7.24$7.43$7.14 $7.26$335.73K$981.20M+0.37%
16/06/2569$7.17$7.37$7.07 $7.23$349.58K$976.66M+0.84%
15/06/2569$7.02$7.60$6.96 $7.17$424.33K$968.20M+2.17%
14/06/2569$6.96$7.12$6.89 $7.02$167.33K$947.33M+0.85%
13/06/2569$6.67$7.12$6.67 $6.96$184.21K$939.16M+4.38%
12/06/2569$6.72$7.13$6.51 $6.66$754.03K$899.01M-0.88%
11/06/2569$6.49$6.86$6.49 $6.72$257.03K$906.10M+3.50%
10/06/2569$6.28$6.64$6.25 $6.49$420.59K$875.14M+3.38%
09/06/2569$6.46$6.48$6.20 $6.28$216.26K$846.63M-2.85%
08/06/2569$6.59$6.63$6.31 $6.47$359.36K$871.52M-1.96%
07/06/2569$6.14$6.78$6.12 $6.59$322.06K$887.77M+7.35%
06/06/2569$6.18$6.29$6.00 $6.14$440.88K$826.66M-0.78%
05/06/2569$6.79$6.85$6.10 $6.18$743.44K$832.54M-8.98%
04/06/2569$7.25$7.28$6.51 $6.79$1.21M$914.51M-6.36%
03/06/2569$7.48$7.71$7.14 $7.25$718.76K$976.38M-3.01%
02/06/2569$7.85$7.87$7.42 $7.48$494.67K$1.01B-4.74%
01/06/2569$7.85$7.89$7.65 $7.85$272.79K$1.06B+0.00%
31/05/2569$7.95$8.02$7.80 $7.84$145.73K$1.06B-1.36%
30/05/2569$7.93$8.01$7.85 $7.95$221.57K$1.07B+0.26%
29/05/2569$7.89$7.96$7.75 $7.93$166.86K$1.07B+0.49%
28/05/2569$7.90$7.91$7.71 $7.89$196.21K$1.06B-0.10%
27/05/2569$7.97$8.10$7.87 $7.89$143.63K$1.06B-1.00%
26/05/2569$8.07$8.15$7.88 $7.97$230.51K$1.07B-1.19%
25/05/2569$8.07$8.15$8.00 $8.07$133.62K$1.08B-0.11%
24/05/2569$8.07$8.15$7.97 $8.07$156.64K$1.09B+0.04%
23/05/2569$7.82$8.12$7.77 $8.07$241.47K$1.08B+3.24%
22/05/2569$8.01$8.05$7.79 $7.82$164.58K$1.05B-2.40%
21/05/2569$8.00$8.18$7.90 $8.01$267.55K$1.08B+0.20%
20/05/2569$7.90$8.05$7.85 $7.99$304.55K$1.07B+1.20%
19/05/2569$8.03$8.26$7.79 $7.90$550.80K$1.06B-1.66%
18/05/2569$7.97$8.04$7.84 $8.03$383.68K$1.08B+0.77%
17/05/2569$8.09$8.13$7.89 $7.97$276.68K$1.07B-1.54%
16/05/2569$8.23$8.25$7.92 $8.09$387.65K$1.09B-1.67%
15/05/2569$8.39$8.43$8.16 $8.23$474.78K$1.10B-1.95%
14/05/2569$8.32$8.49$8.26 $8.39$379.56K$1.13B+0.87%
13/05/2569$8.37$8.51$8.23 $8.32$1.66M$1.12B-0.61%
12/05/2569$8.57$8.57$8.24 $8.37$4.92M$1.12B-2.41%
11/05/2569$8.57$8.65$8.42 $8.57$4.28M$1.15B-0.01%
10/05/2569$8.43$8.60$8.40 $8.57$4.32M$1.15B+1.70%
09/05/2569$8.39$8.46$8.35 $8.43$5.67M$1.13B+0.52%
08/05/2569$8.19$8.40$8.14 $8.39$5.44M$1.12B+2.38%
07/05/2569$8.44$8.45$8.19 $8.19$5.26M$1.10B-2.96%
06/05/2569$8.48$8.61$8.40 $8.44$4.67M$1.13B-0.42%
05/05/2569$8.44$8.57$8.42 $8.48$4.65M$1.14B+0.47%
04/05/2569$8.40$8.58$8.30 $8.44$5.93M$1.13B+0.56%
03/05/2569$8.37$8.52$8.31 $8.40$4.12M$1.12B+0.31%
02/05/2569$8.35$8.46$7.99 $8.38$5.13M$1.12B+0.35%
01/05/2569$8.45$8.59$8.30 $8.35$4.63M$1.12B-1.19%
30/04/2569$8.41$8.48$8.36 $8.45$5.98M$1.13B+0.56%
29/04/2569$8.46$8.59$8.33 $8.40$4.51M$1.12B-0.63%
28/04/2569$8.49$8.51$8.37 $8.46$5.47M$1.13B-0.41%
27/04/2569$8.55$8.63$8.36 $8.49$3.35M$1.14B-0.67%
26/04/2569$8.42$8.59$8.40 $8.55$2.73M$1.14B+1.54%
25/04/2569$8.42$8.56$8.30 $8.42$2.52M$1.12B-0.06%
24/04/2569$8.48$8.51$8.30 $8.42$2.75M$1.13B-0.70%
23/04/2569$8.52$8.53$8.31 $8.48$3.78M$1.13B-0.45%
22/04/2569$8.52$8.74$8.46 $8.51$3.19M$1.14B-0.12%
21/04/2569$8.57$8.59$8.43 $8.53$4.14M$1.14B-0.47%
20/04/2569$8.40$8.62$8.39 $8.57$8.67M$1.14B+1.98%
19/04/2569$8.59$8.61$8.35 $8.40$9.31M$1.12B-2.26%
18/04/2569$8.74$8.75$8.54 $8.60$9.35M$1.15B-1.66%
17/04/2569$8.62$8.86$8.55 $8.74$8.80M$1.17B+1.36%
16/04/2569$8.60$8.67$8.43 $8.62$7.91M$1.15B+0.34%
15/04/2569$8.45$8.63$8.42 $8.60$7.58M$1.15B+1.84%
14/04/2569$8.78$8.78$8.34 $8.45$8.86M$1.13B-3.79%
13/04/2569$8.30$8.81$8.29 $8.78$8.22M$1.17B+5.76%
12/04/2569$8.56$8.58$8.10 $8.30$7.84M$1.11B-3.04%
11/04/2569$8.49$8.68$8.47 $8.56$6.40M$1.14B+0.84%
10/04/2569$8.42$8.50$8.38 $8.49$5.45M$1.13B+0.82%
09/04/2569$8.36$8.50$8.29 $8.42$6.58M$1.12B+0.69%
08/04/2569$8.56$8.58$8.30 $8.36$8.19M$1.11B-2.44%
07/04/2569$8.09$8.59$8.04 $8.56$6.11M$1.14B+5.83%
06/04/2569$8.10$8.25$8.07 $8.09$5.85M$1.08B-0.07%
05/04/2569$8.07$8.16$7.87 $8.10$4.33M$1.08B+0.28%
04/04/2569$8.04$8.09$8.00 $8.07$2.30M$1.07B+0.47%
03/04/2569$8.02$8.13$7.97 $8.03$363.64K$1.07B+0.15%
02/04/2569$8.13$8.19$7.82 $8.02$2.44M$1.07B-1.33%
01/04/2569$8.14$8.25$7.98 $8.13$4.24M$1.08B-0.10%
31/03/2569$7.99$8.20$7.93 $8.14$4.35M$1.08B+1.84%
30/03/2569$7.95$8.19$7.94 $7.99$2.14M$1.06B+0.50%
29/03/2569$7.90$8.05$7.83 $7.95$1.92M$1.06B+0.62%
28/03/2569$7.86$7.99$7.80 $7.92$2.16M$1.05B+0.80%
27/03/2569$7.95$8.01$7.72 $7.86$2.17M$1.04B-1.16%
26/03/2569$8.22$8.24$7.86 $7.95$3.02M$1.06B-3.32%
25/03/2569$8.27$8.31$8.13 $8.22$9.21M$1.09B-0.60%
24/03/2569$8.19$8.33$8.04 $8.27$269.96K$1.10B+1.03%
23/03/2569$7.91$8.32$7.79 $8.19$334.77K$1.09B+3.46%
22/03/2569$7.99$8.09$7.79 $7.92$131.56K$1.05B-0.94%
21/03/2569$8.14$8.32$7.98 $8.00$721.43K$1.06B-1.72%
20/03/2569$7.93$8.17$7.92 $8.14$246.85K$1.08B+2.66%
19/03/2569$8.07$8.11$7.85 $7.93$271.94K$1.05B-1.76%
18/03/2569$8.49$8.50$7.91 $8.07$409.15K$1.07B-4.90%
17/03/2569$8.50$8.58$8.22 $8.49$488.05K$1.13B-0.18%
16/03/2569$8.32$8.62$8.18 $8.50$394.11K$1.13B+2.21%
15/03/2569$8.18$8.40$8.11 $8.32$334.82K$1.10B+1.68%
14/03/2569$8.01$8.33$7.92 $8.18$636.47K$1.08B+2.06%
13/03/2569$8.04$8.31$7.98 $8.01$620.77K$1.06B-0.35%
12/03/2569$8.07$8.20$7.87 $8.04$360.74K$1.07B-0.33%
11/03/2569$8.11$8.15$7.84 $8.06$357.71K$1.07B-0.63%
10/03/2569$8.00$8.20$7.99 $8.11$246.92K$1.07B+1.41%
09/03/2569$7.97$8.15$7.94 $7.99$306.99K$1.06B+0.28%
08/03/2569$7.82$8.00$7.72 $7.97$328.79K$1.06B+1.93%
07/03/2569$7.80$8.01$7.71 $7.82$408.17K$1.03B+0.23%
06/03/2569$8.03$8.05$7.65 $7.80$525.31K$1.03B-2.91%
05/03/2569$8.05$8.14$7.84 $8.03$367.78K$1.06B-0.26%
04/03/2569$7.78$8.19$7.69 $8.05$535.47K$1.06B+3.42%
03/03/2569$7.69$7.81$7.48 $7.78$923.68K$1.03B+1.10%
02/03/2569$7.61$7.89$7.52 $7.69$1.32M$1.02B+1.09%
01/03/2569$7.89$8.06$7.46 $7.61$1.00M$1.01B-3.54%
28/02/2569$8.38$8.43$7.10 $7.89$2.55M$1.04B-5.79%
27/02/2569$8.65$8.80$8.28 $8.38$736.62K$1.11B-3.12%
26/02/2569$8.66$8.74$8.41 $8.65$774.85K$1.14B-0.17%
25/02/2569$8.34$9.18$8.33 $8.66$1.31M$1.14B+3.87%
24/02/2569$8.22$8.35$8.10 $8.34$882.96K$1.10B+1.45%
23/02/2569$8.55$8.55$8.11 $8.22$1.10M$1.09B-3.89%
22/02/2569$8.49$8.58$8.40 $8.55$319.97K$1.13B+0.66%
21/02/2569$8.45$8.60$8.44 $8.49$267.98K$1.12B+0.57%
20/02/2569$8.36$8.49$8.29 $8.45$731.27K$1.12B+1.03%
19/02/2569$8.22$8.49$8.21 $8.36$604.72K$1.10B+1.69%
18/02/2569$8.38$8.49$8.15 $8.22$2.17M$1.09B-1.87%
17/02/2569$8.50$8.57$8.20 $8.38$663.05K$1.11B-1.39%
16/02/2569$8.31$8.51$8.22 $8.50$516.24K$1.12B+2.23%
15/02/2569$8.58$8.74$8.13 $8.31$825.72K$1.10B-3.20%
14/02/2569$8.35$8.67$8.34 $8.58$385.10K$1.13B+2.83%
13/02/2569$8.09$8.49$8.01 $8.34$705.76K$1.10B+3.18%
12/02/2569$8.00$8.25$7.91 $8.09$698.15K$1.07B+1.10%
11/02/2569$8.09$8.18$7.83 $8.00$877.33K$1.05B-1.11%
10/02/2569$8.44$8.51$7.90 $8.09$974.12K$1.07B-4.18%
09/02/2569$8.51$8.66$8.23 $8.44$939.71K$1.11B-0.75%
08/02/2569$8.40$8.66$8.35 $8.51$691.89K$1.12B+1.21%
07/02/2569$8.52$8.66$8.05 $8.41$2.41M$1.11B-1.31%
06/02/2569$7.88$8.53$7.50 $8.52$5.04M$1.12B+8.12%
05/02/2569$8.87$8.96$7.80 $7.88$3.81M$1.04B-11.20%
04/02/2569$9.13$9.32$8.63 $8.87$1.89M$1.17B-2.77%
03/02/2569$9.43$9.48$8.75 $9.12$1.61M$1.20B-3.20%
02/02/2569$8.90$9.51$8.57 $9.42$2.26M$1.24B+5.89%
01/02/2569$9.14$9.24$8.74 $8.90$1.50M$1.17B-2.63%
31/01/2569$10.23$10.28$8.51 $9.14$2.78M$1.20B-10.65%
30/01/2569$10.33$10.33$9.96 $10.23$1.64M$1.35B-0.96%
29/01/2569$10.83$10.90$10.21 $10.33$935.61K$1.36B-4.68%
28/01/2569$10.89$10.98$10.75 $10.83$660.75K$1.42B-0.52%
27/01/2569$10.75$10.92$10.59 $10.89$630.42K$1.43B+1.29%
26/01/2569$10.46$10.77$10.46 $10.75$731.20K$1.41B+2.75%
25/01/2569$10.77$10.80$10.36 $10.46$848.85K$1.37B-2.81%
24/01/2569$10.81$10.86$10.71 $10.77$206.72K$1.41B-0.43%
23/01/2569$10.75$10.97$10.70 $10.81$632.96K$1.42B+0.56%
22/01/2569$10.71$10.85$10.60 $10.75$698.66K$1.41B+0.43%
21/01/2569$10.46$10.85$10.40 $10.71$1.01M$1.41B+2.39%
20/01/2569$10.94$11.03$10.40 $10.46$901.12K$1.37B-4.40%
19/01/2569$11.38$11.38$10.85 $10.94$938.46K$1.44B-3.88%
18/01/2569$11.50$11.57$11.37 $11.38$317.51K$1.49B-1.01%
17/01/2569$11.43$11.73$11.38 $11.50$428.19K$1.51B+0.59%
16/01/2569$11.49$11.55$11.34 $11.43$418.52K$1.50B-0.55%
15/01/2569$11.49$11.64$11.34 $11.49$917.18K$1.51B-0.03%
14/01/2569$11.56$11.67$11.38 $11.49$1.12M$1.51B-0.58%
13/01/2569$11.20$11.70$11.12 $11.56$766.37K$1.52B+3.24%
12/01/2569$10.92$11.20$10.86 $11.20$868.99K$1.47B+2.59%
11/01/2569$10.81$10.95$10.78 $10.91$289.41K$1.43B+0.93%
10/01/2569$11.49$11.60$10.55 $10.81$1.47M$1.42B-5.88%
09/01/2569$11.40$11.59$11.33 $11.49$989.42K$1.51B+0.78%
08/01/2569$11.47$11.53$11.29 $11.40$917.01K$1.49B-0.61%
07/01/2569$11.65$11.65$11.37 $11.47$880.56K$1.50B-1.55%
06/01/2569$11.47$11.67$11.43 $11.65$1.05M$1.53B+1.58%
05/01/2569$11.12$11.49$11.12 $11.47$1.09M$1.50B+3.14%
04/01/2569$11.03$11.13$11.02 $11.12$639.19K$1.46B+0.84%
03/01/2569$11.01$11.06$10.91 $11.03$390.97K$1.44B+0.23%
02/01/2569$10.84$11.06$10.79 $11.01$1.13M$1.44B+1.58%
01/01/2569$10.73$10.84$10.73 $10.84$221.29K$1.42B+0.96%
31/12/2568$10.78$10.87$10.69 $10.73$415.74K$1.40B-0.45%
30/12/2568$10.73$10.88$10.73 $10.78$462.10K$1.41B+0.47%
29/12/2568$10.83$11.00$10.68 $10.73$796.90K$1.40B-0.89%
28/12/2568$10.85$10.90$10.79 $10.83$206.58K$1.42B-0.18%
27/12/2568$10.80$10.85$10.76 $10.85$183.41K$1.42B+0.43%
26/12/2568$10.73$10.92$10.71 $10.80$651.47K$1.41B+0.64%
25/12/2568$10.84$10.93$10.58 $10.73$381.82K$1.40B-0.94%
24/12/2568$10.85$10.88$10.73 $10.83$437.65K$1.41B-0.14%
23/12/2568$10.86$10.91$10.68 $10.85$748.15K$1.42B-0.07%
22/12/2568$10.88$10.98$10.74 $10.86$1.06M$1.42B-0.17%
21/12/2568$10.77$10.88$10.68 $10.88$472.29K$1.42B+0.97%
20/12/2568$10.77$10.82$10.64 $10.77$399.87K$1.41B+0.00%
19/12/2568$10.34$10.89$10.31 $10.77$2.17M$1.41B+4.21%
18/12/2568$10.38$10.73$10.22 $10.34$2.21M$1.35B-0.42%
17/12/2568$10.52$10.69$10.19 $10.38$1.78M$1.35B-1.39%
16/12/2568$10.31$10.53$10.12 $10.53$1.70M$1.37B+2.06%
15/12/2568$10.52$10.95$10.03 $10.31$1.93M$1.34B-1.97%
14/12/2568$10.69$10.72$10.45 $10.52$825.75K$1.37B-1.61%
13/12/2568$10.58$10.73$10.58 $10.69$447.88K$1.39B+1.03%
12/12/2568$10.73$10.90$10.41 $10.58$1.01M$1.38B-1.33%
11/12/2568$10.72$10.80$10.40 $10.73$1.26M$1.40B+0.02%
10/12/2568$10.48$11.00$10.48 $10.72$1.37M$1.40B+2.31%
09/12/2568$10.20$10.80$10.12 $10.48$1.47M$1.37B+2.74%
08/12/2568$10.30$10.46$10.10 $10.20$1.27M$1.33B-0.96%
07/12/2568$10.09$10.48$9.86 $10.30$1.07M$1.34B+2.09%
06/12/2568$10.03$10.19$9.96 $10.09$731.85K$1.31B+0.63%
05/12/2568$10.53$10.63$9.94 $10.03$1.88M$1.30B-4.82%
04/12/2568$10.60$10.96$10.42 $10.53$2.17M$1.37B-0.65%
03/12/2568$10.19$10.63$10.07 $10.60$1.99M$1.38B+4.09%
02/12/2568$9.56$10.42$9.51 $10.19$1.59M$1.32B+6.59%
01/12/2568$10.05$10.06$9.15 $9.56$2.72M$1.24B-4.88%
30/11/2568$10.52$11.00$10.00 $10.05$2.45M$1.31B-4.47%
29/11/2568$11.62$11.74$10.31 $10.52$1.90M$1.37B-9.43%
28/11/2568$11.65$11.88$11.45 $11.62$1.05M$1.51B-0.27%
27/11/2568$12.19$12.22$11.56 $11.65$1.12M$1.51B-4.48%
26/11/2568$11.64$12.21$11.59 $12.20$1.31M$1.58B+4.73%
25/11/2568$11.62$11.74$11.46 $11.64$1.29M$1.51B+0.19%
24/11/2568$11.43$11.73$11.33 $11.62$1.54M$1.51B+1.70%
23/11/2568$11.25$11.68$11.25 $11.43$1.29M$1.48B+1.57%
22/11/2568$11.48$11.52$11.11 $11.25$935.60K$1.46B-2.01%
21/11/2568$11.45$11.84$11.07 $11.48$2.95M$1.49B+0.28%
20/11/2568$11.93$12.10$11.34 $11.45$1.56M$1.49B-4.05%
19/11/2568$12.20$12.20$11.46 $11.93$1.44M$1.55B-2.19%
18/11/2568$11.96$12.31$11.76 $12.20$1.59M$1.58B+2.05%
17/11/2568$12.08$12.41$11.71 $11.95$1.90M$1.55B-1.01%
16/11/2568$12.27$12.42$11.91 $12.08$1.40M$1.57B-1.58%
15/11/2568$12.17$12.44$12.09 $12.27$917.34K$1.59B+0.83%
14/11/2568$12.52$12.65$12.03 $12.17$1.83M$1.58B-2.78%
13/11/2568$12.78$13.29$12.28 $12.52$1.82M$1.62B-2.08%
12/11/2568$12.97$13.29$12.70 $12.78$1.20M$1.66B-1.43%
11/11/2568$13.14$13.49$12.91 $12.97$1.06M$1.68B-1.29%
10/11/2568$13.45$13.59$13.07 $13.14$888.41K$1.70B-2.32%
09/11/2568$12.87$13.47$12.80 $13.45$1.08M$1.74B+4.53%

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

ทุกหมวด