CoinXview พอร์ตApp
TH
เหรียญ: 1,261กระดานเทรด: 22มาร์เก็ตแคป: $2.77T +2.70%วอลุ่ม 24h: $35.44Bสัดส่วนมาร์เก็ตแคป: BTC 58.7% ETH 10.8%ค่าแก๊ส ETH: 0.09 gweiความกลัว & ความโลภ: 63/100

ประวัติราคา Ontology (ONT)

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

ผลตอบแทนรายเดือน ONT

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
2026-22%-13%+90%-15%-26%-19%-11%+39%+13%-20%-4.6%—-30%
2025-3.8%-23%-18%+10%-15%-6.9%+10%+9.4%-20%-27%-19%-7.4%-72%
2024-33%+25%+30%+1.9%-22%-28%-11%-13%+18%-12%+69%-20%-32%
2023+38%+19%-4.0%-0.3%-5.8%-8.0%-5.3%-20%+11%+23%+5.7%+50%+124%
2022-26%+18%+14%-34%-32%-23%+20%-10%-8.3%-0.4%-16%-20%-77%
2021+31%+46%+105%+6.0%-38%-34%+14%+21%-25%+34%-6.1%-33%+49%
2020+48%-14%-44%+32%+12%+4.7%+24%+23%-29%-29%+35%-26%-15%
2019-8.4%+70%+45%-15%+38%-5.8%-30%-29%-13%+39%-26%-19%-11%
2018——————-49%-9.6%-18%-17%-53%-26%-89%
ค่าเฉลี่ยรายเดือน+3.1%+16%+27%-1.7%-11%-15%-4.1%+1.3%-7.9%-1.1%-1.3%-13%
ปีที่ราคาขึ้น3/85/85/84/82/81/84/94/93/93/93/81/8

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
04/11/2569$0.04499$0.04578$0.04336 $0.04491$80.05K$44.91M-0.18%
03/11/2569$0.04451$0.04527$0.04375 $0.04502$123.88K$45.02M+1.15%
02/11/2569$0.04683$0.04690$0.04414 $0.04452$149.52K$44.52M-4.93%
01/11/2569$0.04708$0.04750$0.04641 $0.04676$101.89K$46.76M-0.68%
31/10/2569$0.04799$0.04846$0.04700 $0.04706$66.82K$47.06M-1.94%
30/10/2569$0.04588$0.04804$0.04402 $0.04804$154.34K$48.04M+4.71%
29/10/2569$0.04969$0.05033$0.04569 $0.04579$278.81K$45.79M-7.85%
28/10/2569$0.04923$0.05029$0.04852 $0.04968$153.71K$49.68M+0.91%
27/10/2569$0.04928$0.04940$0.04776 $0.04922$162.67K$49.22M-0.12%
26/10/2569$0.05008$0.05030$0.04869 $0.04923$223.54K$49.23M-1.70%
25/10/2569$0.05110$0.05207$0.04903 $0.05012$354.31K$50.12M-1.92%
24/10/2569$0.05179$0.05190$0.04923 $0.05109$355.31K$51.09M-1.35%
23/10/2569$0.05246$0.05320$0.05049 $0.05180$346.38K$51.80M-1.26%
22/10/2569$0.05439$0.05447$0.05170 $0.05242$438.61K$52.42M-3.62%
21/10/2569$0.05386$0.05501$0.05354 $0.05430$289.85K$54.30M+0.82%
20/10/2569$0.05216$0.05414$0.05133 $0.05385$326.55K$53.85M+3.24%
19/10/2569$0.05132$0.05252$0.05026 $0.05219$817.40K$52.19M+1.70%
18/10/2569$0.05169$0.05218$0.04977 $0.05135$528.22K$51.35M-0.66%
17/10/2569$0.05285$0.05306$0.05034 $0.05156$257.12K$51.56M-2.44%
16/10/2569$0.05307$0.05391$0.05174 $0.05285$176.38K$52.85M-0.41%
15/10/2569$0.05489$0.05503$0.05099 $0.05316$906.12K$53.16M-3.15%
14/10/2569$0.05437$0.05548$0.05272 $0.05491$962.37K$54.91M+0.99%
13/10/2569$0.05638$0.05696$0.05363 $0.05442$752.64K$54.42M-3.48%
12/10/2569$0.06105$0.06123$0.05610 $0.05642$545.84K$56.42M-7.58%
11/10/2569$0.06317$0.06377$0.06021 $0.06104$889.90K$61.04M-3.37%
10/10/2569$0.06118$0.06390$0.05982 $0.06316$1.44M$63.16M+3.24%
09/10/2569$0.05855$0.06362$0.05844 $0.06120$2.36M$61.20M+4.53%
08/10/2569$0.05873$0.06254$0.05649 $0.05867$3.41M$58.67M-0.10%
07/10/2569$0.06082$0.06082$0.05648 $0.05876$571.54K$58.76M-3.39%
06/10/2569$0.06118$0.06136$0.05972 $0.06087$387.36K$60.87M-0.51%
05/10/2569$0.06010$0.06193$0.05981 $0.06121$646.95K$61.21M+1.85%
04/10/2569$0.06101$0.06121$0.05903 $0.06007$359.52K$60.07M-1.54%
03/10/2569$0.06003$0.06203$0.05971 $0.06098$927.06K$60.98M+1.58%
02/10/2569$0.05868$0.06076$0.05706 $0.06006$915.51K$60.06M+2.35%
01/10/2569$0.05919$0.06013$0.05739 $0.05872$450.38K—-0.79%
30/09/2569$0.05689$0.06005$0.05662 $0.05916$591.47K—+3.99%
29/09/2569$0.05701$0.05852$0.05533 $0.05691$351.86K—-0.18%
28/09/2569$0.06015$0.06062$0.05545 $0.05701$600.81K—-5.22%
27/09/2569$0.05955$0.06033$0.05850 $0.06012$486.09K—+0.96%
26/09/2569$0.05941$0.06246$0.05840 $0.05956$1.13M—+0.25%
25/09/2569$0.05757$0.05949$0.05696 $0.05941$484.44K—+3.20%
24/09/2569$0.05508$0.05812$0.05422 $0.05761$622.71K—+4.59%
23/09/2569$0.05777$0.05967$0.05462 $0.05505$889.30K—-4.71%
22/09/2569$0.05649$0.05786$0.05507 $0.05782$656.69K—+2.35%
21/09/2569$0.05472$0.05661$0.05390 $0.05654$840.39K—+3.33%
20/09/2569$0.05424$0.05575$0.05274 $0.05470$1.62M—+0.85%
19/09/2569$0.05339$0.05440$0.05236 $0.05428$373.53K—+1.67%
18/09/2569$0.04963$0.05346$0.04939 $0.05337$363.33K—+7.54%
17/09/2569$0.04968$0.05036$0.04890 $0.04963$254.41K—-0.10%
16/09/2569$0.04869$0.04966$0.04768 $0.04964$311.55K—+1.95%
15/09/2569$0.05165$0.05170$0.04793 $0.04869$397.60K—-5.73%
14/09/2569$0.05223$0.05307$0.05092 $0.05166$424.98K—-1.09%
13/09/2569$0.05353$0.05497$0.05188 $0.05224$578.97K—-2.41%
12/09/2569$0.05430$0.05528$0.05312 $0.05359$506.89K—-1.31%
11/09/2569$0.05292$0.05561$0.05244 $0.05430$618.01K—+2.61%
10/09/2569$0.05403$0.05515$0.05257 $0.05292$412.90K—-2.05%
09/09/2569$0.05639$0.05673$0.05338 $0.05405$282.12K—-4.15%
08/09/2569$0.05596$0.05743$0.05511 $0.05634$291.46K—+0.68%
07/09/2569$0.05640$0.05712$0.05565 $0.05593$267.09K—-0.83%
06/09/2569$0.05648$0.05721$0.05526 $0.05641$278.81K—-0.12%
05/09/2569$0.05695$0.05727$0.05568 $0.05642$331.15K—-0.93%
04/09/2569$0.05533$0.05711$0.05395 $0.05687$975.32K—+2.78%
03/09/2569$0.05246$0.05589$0.05182 $0.05532$632.09K—+5.45%
02/09/2569$0.05412$0.05502$0.05217 $0.05245$947.22K—-3.09%
01/09/2569$0.05242$0.05666$0.05151 $0.05418$2.95M—+3.36%
31/08/2569$0.05256$0.05669$0.05202 $0.05242$1.92M—-0.27%
30/08/2569$0.05796$0.05815$0.05188 $0.05258$1.61M—-9.28%
29/08/2569$0.05672$0.06080$0.05588 $0.05800$3.95M—+2.26%
28/08/2569$0.05960$0.06097$0.05459 $0.05673$2.89M—-4.82%
27/08/2569$0.06835$0.07478$0.05813 $0.05960$7.67M—-12.80%
26/08/2569$0.05264$0.07250$0.05071 $0.06835$16.33M—+29.84%
25/08/2569$0.05002$0.05887$0.04939 $0.05263$6.77M—+5.22%
24/08/2569$0.04826$0.05150$0.04800 $0.05003$2.35M—+3.67%
23/08/2569$0.04786$0.05198$0.04550 $0.04827$2.90M—+0.86%
22/08/2569$0.05025$0.05327$0.04607 $0.04787$4.11M—-4.74%
21/08/2569$0.04952$0.05667$0.04745 $0.05024$7.48M—+1.45%
20/08/2569$0.04023$0.06500$0.04001 $0.04944$9.77M—+22.89%
19/08/2569$0.03807$0.04100$0.03771 $0.04022$683.71K—+5.65%
18/08/2569$0.03728$0.04026$0.03680 $0.03806$844.67K—+2.09%
17/08/2569$0.03837$0.04096$0.03716 $0.03727$1.63M—-2.87%
16/08/2569$0.03712$0.04019$0.03691 $0.03845$2.98M—+3.58%
15/08/2569$0.03596$0.03743$0.03589 $0.03713$616.75K—+3.25%
14/08/2569$0.03614$0.03682$0.03478 $0.03591$337.63K—-0.64%
13/08/2569$0.03526$0.03696$0.03503 $0.03619$239.47K—+2.64%
12/08/2569$0.03660$0.03811$0.03480 $0.03525$606.93K—-3.69%
11/08/2569$0.03774$0.03775$0.03581 $0.03654$179.40K—-3.18%
10/08/2569$0.03852$0.03874$0.03745 $0.03769$161.91K—-2.15%
09/08/2569$0.03856$0.03921$0.03841 $0.03852$148.68K—-0.10%
08/08/2569$0.03805$0.03888$0.03805 $0.03856$92.47K—+1.34%
07/08/2569$0.03843$0.03852$0.03773 $0.03795$112.73K—-1.25%
06/08/2569$0.03766$0.03917$0.03754 $0.03838$170.46K—+1.91%
05/08/2569$0.03753$0.03799$0.03721 $0.03766$102.64K—+0.35%
04/08/2569$0.03782$0.03807$0.03750 $0.03754$99.06K—-0.74%
03/08/2569$0.03762$0.03859$0.03683 $0.03784$112.56K—+0.58%
02/08/2569$0.03738$0.03784$0.03727 $0.03763$63.37K—+0.67%
01/08/2569$0.03771$0.03868$0.03720 $0.03735$123.61K—-0.95%
31/07/2569$0.03755$0.03825$0.03667 $0.03758$126.87K—+0.08%
30/07/2569$0.03758$0.03782$0.03698 $0.03752$109.87K—-0.16%
29/07/2569$0.03997$0.04007$0.03684 $0.03753$276.65K—-6.10%
28/07/2569$0.03980$0.04065$0.03922 $0.03997$169.69K—+0.43%
27/07/2569$0.04239$0.04239$0.03952 $0.03975$224.61K—-6.23%
26/07/2569$0.04148$0.04339$0.04141 $0.04242$278.58K—+2.27%
25/07/2569$0.04090$0.04191$0.04080 $0.04148$135.84K—+1.42%
24/07/2569$0.04159$0.04182$0.04057 $0.04094$135.60K—-1.56%
23/07/2569$0.04258$0.04265$0.04136 $0.04153$136.46K—-2.47%
22/07/2569$0.04298$0.04306$0.04234 $0.04256$169.70K—-0.98%
21/07/2569$0.04245$0.04332$0.04233 $0.04301$160.41K—+1.32%
20/07/2569$0.04268$0.04289$0.04158 $0.04244$146.00K—-0.56%
19/07/2569$0.04424$0.04502$0.04242 $0.04274$702.50K—-3.39%
18/07/2569$0.04364$0.04451$0.04321 $0.04414$257.49K—+1.15%
17/07/2569$0.04420$0.04450$0.04300 $0.04366$115.70K—-1.22%
16/07/2569$0.04507$0.04509$0.04407 $0.04422$112.16K—-1.89%
15/07/2569$0.04506$0.04558$0.04469 $0.04505$134.51K—-0.02%
14/07/2569$0.04461$0.04571$0.04428 $0.04506$164.98K—+1.01%
13/07/2569$0.04483$0.04531$0.04383 $0.04459$227.56K—-0.54%
12/07/2569$0.04569$0.04647$0.04470 $0.04492$131.72K—-1.69%
11/07/2569$0.04568$0.04676$0.04542 $0.04565$103.45K—-0.07%
10/07/2569$0.04610$0.04683$0.04552 $0.04565$234.71K—-0.98%
09/07/2569$0.04572$0.04658$0.04464 $0.04610$194.97K—+0.83%
08/07/2569$0.04492$0.04692$0.04375 $0.04570$1.10M—+1.74%
07/07/2569$0.04669$0.04680$0.04459 $0.04492$245.65K—-3.79%
06/07/2569$0.04585$0.04735$0.04399 $0.04668$370.61K—+1.81%
05/07/2569$0.04612$0.04796$0.04476 $0.04591$886.11K—-0.46%
04/07/2569$0.04483$0.04743$0.04416 $0.04617$783.53K—+2.99%
03/07/2569$0.04325$0.04502$0.04307 $0.04483$173.26K—+3.65%
02/07/2569$0.04273$0.04407$0.04257 $0.04323$305.97K—+1.17%
01/07/2569$0.04224$0.04337$0.04079 $0.04273$661.14K—+1.16%
30/06/2569$0.04307$0.04635$0.04208 $0.04223$1.78M—-1.95%
29/06/2569$0.04230$0.04400$0.04184 $0.04309$615.37K—+1.87%
28/06/2569$0.04227$0.04353$0.04187 $0.04236$206.17K—+0.21%
27/06/2569$0.04269$0.04340$0.04203 $0.04229$177.71K—-0.94%
26/06/2569$0.04234$0.04326$0.04099 $0.04268$237.27K—+0.80%
25/06/2569$0.04446$0.04607$0.04078 $0.04233$917.00K—-4.79%
24/06/2569$0.04383$0.04527$0.04154 $0.04445$883.44K—+1.41%
23/06/2569$0.04518$0.04543$0.04287 $0.04383$262.68K—-2.99%
22/06/2569$0.04591$0.04683$0.04493 $0.04517$233.08K—-1.61%
21/06/2569$0.04630$0.04670$0.04577 $0.04588$156.42K—-0.91%
20/06/2569$0.04594$0.04635$0.04510 $0.04628$207.21K—+0.74%
19/06/2569$0.04587$0.04620$0.04476 $0.04596$237.39K—+0.20%
18/06/2569$0.04790$0.04810$0.04435 $0.04588$282.43K—-4.22%
17/06/2569$0.04862$0.04950$0.04706 $0.04788$412.94K—-1.52%
16/06/2569$0.04996$0.05024$0.04816 $0.04861$355.07K—-2.70%
15/06/2569$0.04893$0.05430$0.04882 $0.04996$1.90M—+2.11%
14/06/2569$0.04820$0.04936$0.04733 $0.04891$162.18K—+1.47%
13/06/2569$0.04752$0.04902$0.04725 $0.04819$268.93K—+1.41%
12/06/2569$0.04812$0.04839$0.04723 $0.04747$199.89K—-1.35%
11/06/2569$0.04622$0.04909$0.04608 $0.04813$533.95K—+4.13%
10/06/2569$0.04644$0.04879$0.04540 $0.04623$675.83K—-0.45%
09/06/2569$0.04775$0.04788$0.04537 $0.04645$280.99K—-2.72%
08/06/2569$0.04729$0.05076$0.04646 $0.04778$583.92K—+1.04%
07/06/2569$0.04540$0.04808$0.04503 $0.04730$567.48K—+4.19%
06/06/2569$0.04685$0.04711$0.04318 $0.04539$478.14K—-3.12%
05/06/2569$0.04953$0.04953$0.04472 $0.04685$872.01K—-5.41%
04/06/2569$0.05025$0.05059$0.04574 $0.04950$626.21K—-1.49%
03/06/2569$0.04912$0.05132$0.04794 $0.05028$401.58K—+2.36%
02/06/2569$0.05218$0.05230$0.04843 $0.04907$426.84K—-5.96%
01/06/2569$0.05208$0.05263$0.05085 $0.05215$368.26K—+0.13%
31/05/2569$0.05216$0.05352$0.05121 $0.05210$359.18K—-0.12%
30/05/2569$0.05276$0.05398$0.05199 $0.05213$481.06K—-1.19%
29/05/2569$0.05193$0.05291$0.05039 $0.05277$563.04K—+1.62%
28/05/2569$0.05360$0.05381$0.05107 $0.05193$781.46K—-3.12%
27/05/2569$0.05278$0.05794$0.05213 $0.05361$2.57M—+1.57%
26/05/2569$0.05607$0.05610$0.05229 $0.05276$699.92K—-5.90%
25/05/2569$0.05685$0.05849$0.05600 $0.05610$589.44K—-1.32%
24/05/2569$0.05891$0.05926$0.05574 $0.05685$431.37K—-3.50%
23/05/2569$0.05769$0.05970$0.05673 $0.05893$753.11K—+2.15%
22/05/2569$0.06128$0.06143$0.05739 $0.05771$872.53K—-5.83%
21/05/2569$0.06124$0.06424$0.06046 $0.06120$2.00M—-0.07%
20/05/2569$0.06240$0.06386$0.05865 $0.06128$2.79M—-1.79%
19/05/2569$0.05819$0.07197$0.05819 $0.06241$11.83M—+7.25%
18/05/2569$0.05647$0.05831$0.05568 $0.05823$543.57K—+3.12%
17/05/2569$0.05781$0.05870$0.05512 $0.05646$527.54K—-2.34%
16/05/2569$0.05899$0.05997$0.05693 $0.05781$584.95K—-2.00%
15/05/2569$0.06254$0.06302$0.05794 $0.05899$730.86K—-5.68%
14/05/2569$0.06204$0.06360$0.06093 $0.06260$409.88K—+0.90%
13/05/2569$0.06272$0.06530$0.06077 $0.06206$1.07M—-1.05%
12/05/2569$0.06529$0.06529$0.06200 $0.06273$629.14K—-3.92%
11/05/2569$0.06626$0.06658$0.06422 $0.06528$620.83K—-1.48%
10/05/2569$0.06476$0.06662$0.06412 $0.06631$839.37K—+2.39%
09/05/2569$0.06470$0.06573$0.06438 $0.06472$577.48K—+0.03%
08/05/2569$0.06410$0.06503$0.06300 $0.06476$868.11K—+1.03%
07/05/2569$0.06348$0.06700$0.06200 $0.06411$2.69M—+0.99%
06/05/2569$0.07158$0.07229$0.06222 $0.06346$5.62M—-11.34%
05/05/2569$0.07162$0.07400$0.07066 $0.07162$1.18M—+0.00%
04/05/2569$0.06979$0.07315$0.06906 $0.07161$860.09K—+2.61%
03/05/2569$0.07124$0.07129$0.06801 $0.06981$468.47K—-2.01%
02/05/2569$0.07183$0.07217$0.07046 $0.07127$250.01K—-0.78%
01/05/2569$0.07076$0.07239$0.06999 $0.07183$340.14K—+1.51%
30/04/2569$0.07070$0.07276$0.06955 $0.07078$926.59K—+0.11%
29/04/2569$0.07300$0.07390$0.06940 $0.07062$1.36M—-3.26%
28/04/2569$0.07121$0.07361$0.07018 $0.07299$983.80K—+2.50%
27/04/2569$0.07219$0.07259$0.06921 $0.07126$794.41K—-1.29%
26/04/2569$0.07440$0.07524$0.07151 $0.07218$849.52K—-2.98%
25/04/2569$0.07798$0.08000$0.07427 $0.07442$779.13K—-4.57%
24/04/2569$0.07989$0.07993$0.07713 $0.07795$1.11M—-2.43%
23/04/2569$0.07638$0.08063$0.07450 $0.07987$1.61M—+4.57%
22/04/2569$0.07940$0.08094$0.07590 $0.07627$1.40M—-3.94%
21/04/2569$0.07528$0.08117$0.07402 $0.07934$2.42M—+5.39%
20/04/2569$0.07554$0.08138$0.07411 $0.07524$1.80M—-0.40%
19/04/2569$0.08088$0.08109$0.07482 $0.07556$1.37M—-6.58%
18/04/2569$0.07998$0.1200$0.07881 $0.08099$15.07M—+1.26%
17/04/2569$0.07605$0.08056$0.07320 $0.08002$1.60M—+5.22%
16/04/2569$0.07673$0.07698$0.07336 $0.07602$1.42M—-0.93%
15/04/2569$0.07771$0.07974$0.07458 $0.07668$1.13M$76.68M-1.33%
14/04/2569$0.08206$0.08233$0.07652 $0.07773$1.15M—-5.28%
13/04/2569$0.08238$0.08677$0.08060 $0.08210$2.26M$80.29M-0.34%
12/04/2569$0.08630$0.08916$0.08152 $0.08245$2.63M—-4.46%
11/04/2569$0.07903$0.09385$0.07745 $0.08632$7.04M—+9.22%
10/04/2569$0.08142$0.08474$0.07781 $0.07902$3.24M—-2.95%
09/04/2569$0.07644$0.08528$0.07385 $0.08143$5.53M—+6.53%
08/04/2569$0.08410$0.08518$0.07616 $0.07643$2.18M—-9.12%
07/04/2569$0.08423$0.08979$0.08001 $0.08412$4.44M—-0.13%
06/04/2569$0.09170$0.1012$0.08404 $0.08423$5.61M—-8.15%
05/04/2569$0.09674$0.1045$0.08884 $0.09161$5.12M—-5.30%
04/04/2569$0.1079$0.1079$0.09519 $0.09676$4.33M—-10.30%
03/04/2569$0.1079$0.1226$0.09839 $0.1078$13.93M—-0.09%
02/04/2569$0.1117$0.1269$0.09512 $0.1079$27.93M—-3.45%
01/04/2569$0.08310$0.1354$0.07822 $0.1118$34.36M—+34.50%
31/03/2569$0.08550$0.09109$0.07360 $0.08304$11.30M—-2.88%
30/03/2569$0.05998$0.09543$0.05831 $0.08548$22.41M—+42.51%
29/03/2569$0.06338$0.06514$0.05680 $0.05998$3.68M—-5.36%
28/03/2569$0.05189$0.07100$0.04901 $0.06336$12.92M—+22.10%
27/03/2569$0.05539$0.05999$0.05006 $0.05194$2.41M—-6.23%
26/03/2569$0.06042$0.06825$0.05345 $0.05532$4.97M—-8.44%
25/03/2569$0.06072$0.07801$0.05584 $0.06044$18.08M—-0.46%
24/03/2569$0.04206$0.07363$0.04147 $0.06074$24.48M—+44.41%
23/03/2569$0.03973$0.04315$0.03949 $0.04213$348.75K—+6.04%
22/03/2569$0.04016$0.04073$0.03946 $0.03971$226.75K—-1.12%
21/03/2569$0.04246$0.04283$0.03996 $0.04020$221.51K—-5.32%
20/03/2569$0.04217$0.04532$0.04204 $0.04244$547.88K—+0.64%
19/03/2569$0.04354$0.04426$0.04177 $0.04217$240.93K—-3.15%
18/03/2569$0.04550$0.04601$0.04287 $0.04354$479.22K—-4.31%
17/03/2569$0.04418$0.04693$0.04355 $0.04551$811.39K—+3.01%
16/03/2569$0.04318$0.04617$0.04284 $0.04420$1.14M—+2.36%
15/03/2569$0.04055$0.04502$0.04023 $0.04323$1.62M—+6.61%
14/03/2569$0.04199$0.04283$0.04011 $0.04050$254.73K—-3.55%
13/03/2569$0.04181$0.04355$0.04166 $0.04199$202.10K—+0.43%
12/03/2569$0.04141$0.04209$0.04080 $0.04179$224.17K—+0.92%
11/03/2569$0.04025$0.04238$0.04010 $0.04141$644.83K—+2.88%
10/03/2569$0.03969$0.04109$0.03960 $0.04020$131.13K—+1.28%
09/03/2569$0.03919$0.04045$0.03895 $0.03968$163.14K—+1.25%
08/03/2569$0.04004$0.04055$0.03893 $0.03919$219.60K—-2.12%
07/03/2569$0.04109$0.04132$0.03960 $0.04006$147.57K—-2.51%
06/03/2569$0.04268$0.04300$0.04042 $0.04109$263.85K—-3.73%
05/03/2569$0.04410$0.04430$0.04216 $0.04267$432.90K—-3.24%
04/03/2569$0.04230$0.04530$0.04140 $0.04420$279.19K—+4.49%
03/03/2569$0.04330$0.04720$0.04150 $0.04220$519.70K—-2.54%
02/03/2569$0.04300$0.04490$0.04280 $0.04330$190.16K—+0.70%
01/03/2569$0.04370$0.04480$0.04200 $0.04310$298.16K—-1.37%
28/02/2569$0.04350$0.04370$0.03980 $0.04370$310.36K—+0.46%
27/02/2569$0.04330$0.04520$0.04250 $0.04350$489.13K—+0.46%
26/02/2569$0.04320$0.04500$0.04180 $0.04320$541.19K—+0.00%
25/02/2569$0.04030$0.04480$0.04020 $0.04320$1.05M—+7.20%
24/02/2569$0.04010$0.04280$0.03940 $0.04030$1.14M—+0.50%
23/02/2569$0.04190$0.04210$0.03940 $0.04000$358.35K—-4.53%
22/02/2569$0.04370$0.04380$0.04130 $0.04200$211.32K—-3.89%
21/02/2569$0.04480$0.04520$0.04370 $0.04390$223.43K—-2.01%
20/02/2569$0.04450$0.04530$0.04270 $0.04480$175.29K—+0.67%
19/02/2569$0.04620$0.04700$0.04320 $0.04440$406.28K—-3.90%
18/02/2569$0.04680$0.05580$0.04560 $0.04620$3.04M—-1.28%
17/02/2569$0.04760$0.04830$0.04630 $0.04680$132.41K—-1.68%
16/02/2569$0.04620$0.04760$0.04550 $0.04760$151.88K—+3.03%
15/02/2569$0.04850$0.04860$0.04520 $0.04620$193.97K—-4.74%
14/02/2569$0.04650$0.04950$0.04640 $0.04850$317.04K—+4.30%
13/02/2569$0.04530$0.04690$0.04420 $0.04650$176.94K—+2.65%
12/02/2569$0.04470$0.04570$0.04340 $0.04530$307.34K—+1.34%
11/02/2569$0.04430$0.04500$0.04220 $0.04470$230.52K—+0.90%
10/02/2569$0.04610$0.04610$0.04390 $0.04430$160.22K—-3.90%
09/02/2569$0.04540$0.04650$0.04440 $0.04610$331.75K—+1.54%
08/02/2569$0.04710$0.04730$0.04510 $0.04540$353.83K—-3.61%
07/02/2569$0.04700$0.04780$0.04540 $0.04710$391.57K—+0.21%
06/02/2569$0.04270$0.04780$0.03910 $0.04700$420.22K—+10.07%
05/02/2569$0.05120$0.05150$0.04180 $0.04270$863.27K—-16.60%
04/02/2569$0.05250$0.05350$0.04980 $0.05110$421.70K—-2.67%
03/02/2569$0.05260$0.05520$0.05030 $0.05250$766.44K$49.05M-0.19%
02/02/2569$0.05050$0.05360$0.04860 $0.05270$462.64K—+4.36%
01/02/2569$0.05030$0.05460$0.04920 $0.05040$626.79K—+0.20%
31/01/2569$0.05560$0.05570$0.04550 $0.05020$618.37K—-9.71%
30/01/2569$0.05580$0.05640$0.05400 $0.05560$544.65K—-0.36%
29/01/2569$0.06090$0.06160$0.05510 $0.05590$640.65K—-8.21%
28/01/2569$0.05960$0.06310$0.05860 $0.06090$1.13M—+2.18%
27/01/2569$0.05810$0.06610$0.05750 $0.05960$4.09M—+2.58%
26/01/2569$0.05570$0.05870$0.05560 $0.05810$376.11K—+4.31%
25/01/2569$0.05770$0.06000$0.05460 $0.05580$550.33K—-3.29%
24/01/2569$0.05830$0.05840$0.05730 $0.05770$155.56K—-1.03%
23/01/2569$0.05860$0.06000$0.05770 $0.05830$217.51K—-0.51%
22/01/2569$0.05960$0.06060$0.05770 $0.05860$291.83K—-1.68%
21/01/2569$0.05860$0.06040$0.05780 $0.05970$401.19K—+1.88%
20/01/2569$0.06080$0.06420$0.05710 $0.05850$852.68K—-3.78%
19/01/2569$0.06330$0.06330$0.05410 $0.06100$588.27K—-3.63%
18/01/2569$0.06700$0.06750$0.06320 $0.06340$533.42K—-5.37%
17/01/2569$0.06790$0.06870$0.06650 $0.06710$556.40K—-1.18%
16/01/2569$0.06630$0.06810$0.06450 $0.06790$554.42K—+2.41%
15/01/2569$0.06750$0.06930$0.06490 $0.06630$1.20M—-1.78%
14/01/2569$0.06540$0.06910$0.06530 $0.06750$1.30M—+3.21%
13/01/2569$0.06230$0.06690$0.06170 $0.06530$1.99M—+4.82%
12/01/2569$0.06330$0.06440$0.06090 $0.06230$372.98K—-1.58%
11/01/2569$0.06390$0.06680$0.06260 $0.06330$701.05K—-0.94%
10/01/2569$0.06460$0.06960$0.06300 $0.06390$1.03M$59.70M-1.08%
09/01/2569$0.06620$0.06620$0.06320 $0.06460$399.22K—-2.42%
08/01/2569$0.06590$0.06740$0.06460 $0.06620$451.55K—+0.46%
07/01/2569$0.06810$0.06960$0.06430 $0.06580$803.79K—-3.38%
06/01/2569$0.06490$0.07470$0.06440 $0.06800$4.19M—+4.78%
05/01/2569$0.06360$0.06590$0.06170 $0.06500$983.32K—+2.20%
04/01/2569$0.06400$0.06530$0.06300 $0.06370$773.47K—-0.47%
03/01/2569$0.06530$0.06640$0.06230 $0.06390$1.04M—-2.14%
02/01/2569$0.06480$0.06570$0.06230 $0.06530$867.61K$60.01M+0.77%
01/01/2569$0.06410$0.07020$0.06170 $0.06490$2.17M—+1.25%
31/12/2568$0.06990$0.07010$0.06290 $0.06420$2.37M—-8.15%
30/12/2568$0.07570$0.07570$0.06880 $0.07000$4.33M—-7.53%
29/12/2568$0.06020$0.09370$0.05850 $0.07580$15.66M—+25.91%
28/12/2568$0.06440$0.07110$0.05950 $0.06020$5.14M—-6.52%
27/12/2568$0.05320$0.07790$0.05310 $0.06450$12.79M—+21.24%
26/12/2568$0.05270$0.05460$0.05230 $0.05320$238.65K—+0.95%
25/12/2568$0.05370$0.05430$0.05270 $0.05280$186.86K—-1.68%
24/12/2568$0.05360$0.05390$0.05240 $0.05370$125.24K—+0.19%
23/12/2568$0.05440$0.05450$0.05240 $0.05370$218.04K—-1.29%
22/12/2568$0.05360$0.05790$0.05310 $0.05440$673.19K—+1.49%
21/12/2568$0.05520$0.05640$0.05280 $0.05360$262.52K—-2.90%
20/12/2568$0.05500$0.05580$0.05470 $0.05530$200.41K—+0.55%
19/12/2568$0.05300$0.05590$0.05160 $0.05500$496.92K—+3.77%
18/12/2568$0.05710$0.05710$0.05200 $0.05300$334.06K—-7.18%
17/12/2568$0.06080$0.06140$0.05650 $0.05700$312.14K—-6.25%
16/12/2568$0.06070$0.06140$0.05900 $0.06080$207.26K—+0.16%
15/12/2568$0.06410$0.06530$0.05880 $0.06070$326.70K—-5.30%
14/12/2568$0.06690$0.06720$0.06330 $0.06400$270.49K—-4.33%
13/12/2568$0.06620$0.06770$0.06620 $0.06690$157.81K—+1.06%
12/12/2568$0.06800$0.06830$0.06470 $0.06620$265.79K—-2.65%
11/12/2568$0.06930$0.06960$0.06640 $0.06800$464.56K—-1.88%
10/12/2568$0.07210$0.07270$0.06910 $0.06930$439.23K—-3.88%
09/12/2568$0.06920$0.07330$0.06760 $0.07210$369.40K—+4.19%
08/12/2568$0.06770$0.07080$0.06760 $0.06910$266.09K—+2.07%
07/12/2568$0.06980$0.07020$0.06630 $0.06780$484.44K—-2.87%
06/12/2568$0.06830$0.07060$0.06800 $0.06980$241.64K—+2.20%
05/12/2568$0.07070$0.07140$0.06750 $0.06840$416.68K—-3.25%
04/12/2568$0.07390$0.07390$0.06920 $0.07070$364.22K—-4.33%
03/12/2568$0.07380$0.07510$0.07220 $0.07380$472.38K—+0.00%
02/12/2568$0.06690$0.07520$0.06530 $0.07380$721.59K$67.83M+10.31%
01/12/2568$0.06930$0.06940$0.06480 $0.06700$523.65K—-3.32%
30/11/2568$0.07170$0.07250$0.06920 $0.06930$739.04K—-3.35%
29/11/2568$0.07300$0.07460$0.07140 $0.07170$514.48K—-1.78%
28/11/2568$0.07500$0.07580$0.07200 $0.07300$471.61K—-2.67%
27/11/2568$0.07330$0.07570$0.07240 $0.07490$348.51K—+2.18%
26/11/2568$0.07400$0.07430$0.07070 $0.07320$447.66K—-1.08%
25/11/2568$0.07410$0.07460$0.07150 $0.07420$414.62K—+0.13%
24/11/2568$0.07190$0.07540$0.07100 $0.07410$524.86K—+3.06%
23/11/2568$0.07060$0.07280$0.07030 $0.07180$290.97K—+1.70%
22/11/2568$0.07100$0.07150$0.06900 $0.07070$541.82K—-0.42%
21/11/2568$0.07240$0.07400$0.06470 $0.07110$1.08M—-1.80%
20/11/2568$0.07620$0.07920$0.07000 $0.07250$1.13M—-4.86%
19/11/2568$0.07770$0.07810$0.07290 $0.07630$483.12K—-1.80%
18/11/2568$0.07590$0.07890$0.07440 $0.07780$751.89K—+2.50%
17/11/2568$0.07620$0.08010$0.07440 $0.07590$630.14K—-0.39%
16/11/2568$0.07930$0.08020$0.07410 $0.07620$1.08M—-3.91%
15/11/2568$0.07670$0.08130$0.07660 $0.07930$456.09K—+3.39%
14/11/2568$0.08020$0.08050$0.07580 $0.07680$637.67K—-4.24%
13/11/2568$0.08430$0.08540$0.07730 $0.08020$903.07K—-4.86%
12/11/2568$0.08470$0.09250$0.08240 $0.08430$1.88M$77.48M-0.47%
11/11/2568$0.08670$0.09170$0.08390 $0.08470$2.68M—-2.31%
10/11/2568$0.08700$0.08880$0.08360 $0.08670$1.21M—-0.34%
09/11/2568$0.08910$0.08910$0.08480 $0.08690$1.22M—-2.47%
08/11/2568$0.09190$0.09380$0.08690 $0.08910$1.09M—-3.05%
07/11/2568$0.08160$0.09600$0.08160 $0.09190$1.54M—+12.62%
06/11/2568$0.08220$0.08290$0.07910 $0.08160$611.95K—-0.73%
05/11/2568$0.07770$0.08290$0.07450 $0.08220$500.65K—+5.79%

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

ทุกหมวด