สแกนด้วยมือถือเพื่อดาวน์โหลดแอปประวัติราคา o1.exchange (O)
ราคาเปิด สูงสุด ต่ำสุด ปิด และวอลุ่มรายวัน (UTC) จากกระดานที่มีวอลุ่ม O มากที่สุด แสดง 365 วันล่าสุด
ผลตอบแทนรายเดือน O
| ปี | ม.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 | — | — | — | — | — | — | -1.8% | +11% | -0.4% | -26% | +19% | — | -4% |
การเปลี่ยนแปลงจากราคาเปิดของวันแรกถึงราคาปิดของวันสุดท้ายของแต่ละเดือน (UTC) เดือนปัจจุบันนับถึงวันนี้ (กรอบเส้นประ) “ทั้งปี” คิดทบต้นจากเดือนที่มีข้อมูล ผลงานในอดีตไม่ได้รับประกันผลลัพธ์ในอนาคต
ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)
| วันที่ | ปิด | การเปลี่ยนแปลง |
|---|---|---|
| 12/11/2569 | $0.4823 | -1.08% |
| 11/11/2569 | $0.4882 | +4.55% |
| 10/11/2569 | $0.4651 | +3.69% |
| 09/11/2569 | $0.4490 | +6.62% |
| 08/11/2569 | $0.4220 | +3.27% |
| 07/11/2569 | $0.4088 | -0.31% |
| 06/11/2569 | $0.4100 | -2.90% |
| 05/11/2569 | $0.4210 | -3.92% |
| 04/11/2569 | $0.4375 | +7.65% |
| 03/11/2569 | $0.4059 | +1.76% |
| 02/11/2569 | $0.4003 | -0.02% |
| 01/11/2569 | $0.4001 | -1.03% |
| 31/10/2569 | $0.4081 | -2.12% |
| 30/10/2569 | $0.4168 | +1.63% |
| 29/10/2569 | $0.4101 | -7.05% |
| 28/10/2569 | $0.4406 | -0.07% |
| 27/10/2569 | $0.4378 | +2.69% |
| 26/10/2569 | $0.4302 | +7.01% |
| 25/10/2569 | $0.4056 | +1.61% |
| 24/10/2569 | $0.3998 | -4.92% |
| 23/10/2569 | $0.4223 | +4.61% |
| 22/10/2569 | $0.4053 | -6.39% |
| 21/10/2569 | $0.4090 | -5.83% |
| 21/10/2569 | $0.4355 | -0.64% |
| 20/10/2569 | $0.4339 | +2.67% |
| 20/10/2569 | $0.4400 | +8.00% |
| 19/10/2569 | $0.4223 | +2.15% |
| 19/10/2569 | $0.4088 | -4.10% |
| 18/10/2569 | $0.4133 | -1.20% |
| 18/10/2569 | $0.4270 | -3.93% |
| 17/10/2569 | $0.4189 | -7.40% |
| 17/10/2569 | $0.4455 | -3.12% |
| 16/10/2569 | $0.4602 | +0.90% |
| 15/10/2569 | $0.4559 | -1.28% |
| 14/10/2569 | $0.4620 | -2.41% |
| 13/10/2569 | $0.4735 | -2.47% |
| 12/10/2569 | $0.4849 | +0.59% |
| 11/10/2569 | $0.4818 | +0.28% |
| 10/10/2569 | $0.4797 | +5.43% |
| 09/10/2569 | $0.4496 | -0.87% |
| 08/10/2569 | $0.4545 | -3.43% |
| 07/10/2569 | $0.4715 | -6.77% |
| 06/10/2569 | $0.5069 | -0.49% |
| 05/10/2569 | $0.5065 | -1.27% |
| 04/10/2569 | $0.5124 | -0.25% |
| 03/10/2569 | $0.5133 | -1.01% |
| 02/10/2569 | $0.5197 | -3.64% |
| 01/10/2569 | $0.5400 | -2.21% |
| 30/09/2569 | $0.5516 | -2.50% |
| 29/09/2569 | $0.5659 | +6.69% |
| 28/09/2569 | $0.5291 | -1.54% |
| 27/09/2569 | $0.5391 | -0.92% |
| 26/09/2569 | $0.5442 | -0.70% |
| 25/09/2569 | $0.5477 | -0.54% |
| 24/09/2569 | $0.5507 | +0.84% |
| 23/09/2569 | $0.5458 | -2.64% |
| 22/09/2569 | $0.5581 | +2.30% |
| 21/09/2569 | $0.5449 | -1.09% |
| 20/09/2569 | $0.5497 | -3.00% |
| 19/09/2569 | $0.5682 | -0.86% |
| 18/09/2569 | $0.5733 | +2.68% |
| 17/09/2569 | $0.5585 | +3.71% |
| 16/09/2569 | $0.5365 | +1.97% |
| 15/09/2569 | $0.5268 | -3.63% |
| 14/09/2569 | $0.5458 | +7.80% |
| 13/09/2569 | $0.5050 | -6.75% |
| 12/09/2569 | $0.5400 | -1.81% |
| 11/09/2569 | $0.5483 | +2.48% |
| 10/09/2569 | $0.5344 | +1.54% |
| 09/09/2569 | $0.5261 | -1.88% |
| 08/09/2569 | $0.5341 | -1.82% |
| 07/09/2569 | $0.5445 | +1.83% |
| 06/09/2569 | $0.5317 | -0.43% |
| 05/09/2569 | $0.5361 | -3.00% |
| 04/09/2569 | $0.5521 | -1.89% |
| 03/09/2569 | $0.5627 | +2.02% |
| 02/09/2569 | $0.5505 | -1.04% |
| 01/09/2569 | $0.5570 | +0.57% |
| 31/08/2569 | $0.5537 | +3.25% |
| 30/08/2569 | $0.5357 | +0.71% |
| 29/08/2569 | $0.5324 | +17.02% |
| 28/08/2569 | $0.4532 | +3.96% |
| 27/08/2569 | $0.4375 | -2.10% |
| 26/08/2569 | $0.4449 | -0.09% |
| 25/08/2569 | $0.4463 | +3.74% |
| 24/08/2569 | $0.4307 | -2.12% |
| 23/08/2569 | $0.4413 | +1.04% |
| 22/08/2569 | $0.4365 | -15.24% |
| 21/08/2569 | $0.5123 | +6.51% |
| 20/08/2569 | $0.4820 | -1.71% |
| 19/08/2569 | $0.4873 | +0.35% |
| 18/08/2569 | $0.4856 | +6.30% |
| 17/08/2569 | $0.4579 | +1.80% |
| 16/08/2569 | $0.4513 | -1.01% |
| 15/08/2569 | $0.4560 | +2.95% |
| 14/08/2569 | $0.4430 | -0.73% |
| 13/08/2569 | $0.4460 | +1.22% |
| 12/08/2569 | $0.4400 | -1.19% |
| 11/08/2569 | $0.4460 | -1.61% |
| 10/08/2569 | $0.4529 | -4.39% |
| 09/08/2569 | $0.4732 | +1.27% |
| 08/08/2569 | $0.4677 | -2.06% |
| 07/08/2569 | $0.4773 | -0.84% |
| 06/08/2569 | $0.4813 | -1.68% |
| 05/08/2569 | $0.4910 | -2.80% |
| 04/08/2569 | $0.5044 | +1.17% |
| 03/08/2569 | $0.4987 | +3.83% |
| 02/08/2569 | $0.4805 | -6.67% |
| 01/08/2569 | $0.5164 | +3.89% |
| 31/07/2569 | $0.4963 | -1.54% |
| 30/07/2569 | $0.5028 | +4.81% |
| 29/07/2569 | $0.4792 | -1.69% |
| 28/07/2569 | $0.4883 | +1.53% |
| 27/07/2569 | $0.4810 | +0.77% |
| 26/07/2569 | $0.4781 | -6.12% |
| 25/07/2569 | $0.5096 | +4.59% |
| 24/07/2569 | $0.4870 | -11.07% |
| 23/07/2569 | $0.5478 | -7.16% |
| 22/07/2569 | $0.5907 | -4.51% |
| 21/07/2569 | $0.6201 | -0.81% |
| 20/07/2569 | $0.6259 | +5.52% |
| 19/07/2569 | $0.5890 | +2.78% |
| 18/07/2569 | $0.5742 | +1.61% |
| 17/07/2569 | $0.5669 | +8.72% |
| 16/07/2569 | $0.5230 | -6.10% |
| 15/07/2569 | $0.5558 | -0.32% |
| 14/07/2569 | $0.5567 | +5.89% |
| 13/07/2569 | $0.5225 | -3.99% |
| 12/07/2569 | $0.5425 | -3.61% |
| 11/07/2569 | $0.5639 | +1.80% |
| 10/07/2569 | $0.5530 | -3.53% |
| 09/07/2569 | $0.5734 | +2.94% |
| 08/07/2569 | $0.5562 | -0.54% |
| 07/07/2569 | $0.5592 | +4.49% |
| 06/07/2569 | $0.5352 | -3.00% |
| 05/07/2569 | $0.5518 | -9.07% |
| 04/07/2569 | $0.6082 | +12.80% |
| 03/07/2569 | $0.5403 | -2.96% |
| 02/07/2569 | $0.5569 | -0.57% |
| 01/07/2569 | $0.5590 | +10.62% |
| 30/06/2569 | $0.5058 | -5.78% |
| 29/06/2569 | $0.5362 | +9.18% |
| 28/06/2569 | $0.4905 | +14.79% |
| 27/06/2569 | $0.4278 | -6.78% |
| 26/06/2569 | $0.4591 | -18.31% |
| 25/06/2569 | $0.5618 | -31.63% |
| 24/06/2569 | $0.8210 | +48.49% |
| 23/06/2569 | $0.5521 | -10.10% |
| 22/06/2569 | $0.6144 | -7.80% |
| 21/06/2569 | $0.6662 | -8.44% |
| 20/06/2569 | $0.7275 | -5.52% |
| 19/06/2569 | $0.7701 | +33.03% |
| 18/06/2569 | $0.5789 | -12.55% |
| 17/06/2569 | $0.6629 | +231.42% |
มาร์เก็ตแคป = ราคาปิด × อุปทานหมุนเวียนของวันนั้น เว็บบันทึกอุปทานตั้งแต่ 02/10/2026 วันก่อนหน้าจึงว่าง