สแกนด้วยมือถือเพื่อดาวน์โหลดแอปประวัติราคา Oraichain Token (ORAI)
ราคาเปิด สูงสุด ต่ำสุด ปิด และวอลุ่มรายวัน (UTC) จากกระดานที่มีวอลุ่ม ORAI มากที่สุด แสดง 365 วันล่าสุด
ผลตอบแทนรายเดือน ORAI
| 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 | -44% | +48% | -11% | +0.6% | -25% | -17% | -4.1% | +61% | -4.4% | -21% | +58% | — | -15% |
| 2025 | -18% | -48% | -23% | +37% | -17% | -9.2% | +9.1% | -11% | -19% | -34% | -22% | -41% | -92% |
| 2024 | +1.2% | +97% | +18% | -38% | +34% | -31% | -18% | -23% | +17% | -16% | +87% | -24% | +19% |
| 2023 | +134% | +53% | -30% | -20% | +9.5% | -25% | -17% | -26% | +21% | +93% | -0.7% | +65% | +288% |
| 2022 | -30% | +33% | +25% | -32% | -37% | -42% | +15% | -15% | -15% | -7.2% | -26% | +59% | -74% |
| 2021 | — | +2.1% | -2.0% | -34% | -62% | -46% | +45% | +42% | -31% | +41% | +19% | -48% | -83% |
| ค่าเฉลี่ยรายเดือน | +8.8% | +31% | -3.7% | -14% | -16% | -28% | +4.9% | +4.6% | -5.1% | +9.3% | +11% | +2.2% | |
| ปีที่ราคาขึ้น | 2/5 | 5/6 | 2/6 | 2/6 | 2/6 | 0/6 | 3/6 | 2/6 | 2/6 | 2/6 | 2/5 | 2/5 |
การเปลี่ยนแปลงจากราคาเปิดของวันแรกถึงราคาปิดของวันสุดท้ายของแต่ละเดือน (UTC) เดือนปัจจุบันนับถึงวันนี้ (กรอบเส้นประ) “ทั้งปี” คิดทบต้นจากเดือนที่มีข้อมูล ผลงานในอดีตไม่ได้รับประกันผลลัพธ์ในอนาคต
ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)
| วันที่ | ปิด | การเปลี่ยนแปลง |
|---|---|---|
| 01/11/2569 | $0.5460 | +58.26% |
| 31/10/2569 | $0.3450 | +1.77% |
| 30/10/2569 | $0.3390 | -3.97% |
| 29/10/2569 | $0.3530 | -9.72% |
| 28/10/2569 | $0.3883 | +0.54% |
| 27/10/2569 | $0.3862 | -5.94% |
| 26/10/2569 | $0.4106 | +3.11% |
| 25/10/2569 | $0.3982 | -0.40% |
| 24/10/2569 | $0.3998 | -2.39% |
| 23/10/2569 | $0.4096 | -12.83% |
| 22/10/2569 | $0.4699 | -5.11% |
| 21/10/2569 | $0.4952 | -3.66% |
| 20/10/2569 | $0.5140 | -2.60% |
| 19/10/2569 | $0.5290 | +3.12% |
| 18/10/2569 | $0.5139 | -0.04% |
| 17/10/2569 | $0.5141 | -3.64% |
| 16/10/2569 | $0.5335 | -10.43% |
| 15/10/2569 | $0.5956 | +9.14% |
| 14/10/2569 | $0.5457 | -14.93% |
| 13/10/2569 | $0.6415 | -4.99% |
| 12/10/2569 | $0.6752 | +7.11% |
| 11/10/2569 | $0.6304 | +20.35% |
| 10/10/2569 | $0.5238 | -2.91% |
| 09/10/2569 | $0.5395 | -3.16% |
| 08/10/2569 | $0.5571 | -3.53% |
| 07/10/2569 | $0.5775 | -15.01% |
| 06/10/2569 | $0.6795 | +3.16% |
| 05/10/2569 | $0.6587 | +21.55% |
| 04/10/2569 | $0.5419 | +29.21% |
| 03/10/2569 | $0.4194 | +7.57% |
| 02/10/2569 | $0.3899 | -5.64% |
| 01/10/2569 | $0.4132 | -4.90% |
| 30/09/2569 | $0.4345 | +14.55% |
| 29/09/2569 | $0.3793 | +0.90% |
| 28/09/2569 | $0.3759 | -11.51% |
| 27/09/2569 | $0.4248 | +2.19% |
| 26/09/2569 | $0.4157 | -4.52% |
| 25/09/2569 | $0.4354 | +4.79% |
| 24/09/2569 | $0.4155 | -5.40% |
| 23/09/2569 | $0.4392 | +2.09% |
| 22/09/2569 | $0.4302 | -5.24% |
| 21/09/2569 | $0.4540 | -2.18% |
| 20/09/2569 | $0.4641 | +8.23% |
| 19/09/2569 | $0.4288 | -7.21% |
| 18/09/2569 | $0.4621 | +0.63% |
| 17/09/2569 | $0.4592 | +9.33% |
| 16/09/2569 | $0.4200 | -2.82% |
| 15/09/2569 | $0.4322 | -3.96% |
| 14/09/2569 | $0.4500 | +7.35% |
| 13/09/2569 | $0.4192 | -8.13% |
| 12/09/2569 | $0.4563 | +2.01% |
| 11/09/2569 | $0.4473 | +1.15% |
| 10/09/2569 | $0.4422 | -14.96% |
| 09/09/2569 | $0.5200 | +9.94% |
| 08/09/2569 | $0.4730 | +13.51% |
| 07/09/2569 | $0.4167 | +5.87% |
| 06/09/2569 | $0.3936 | -2.74% |
| 05/09/2569 | $0.4047 | -1.60% |
| 04/09/2569 | $0.4113 | -7.03% |
| 03/09/2569 | $0.4424 | -1.84% |
| 02/09/2569 | $0.4507 | +3.51% |
| 01/09/2569 | $0.4354 | -4.16% |
| 31/08/2569 | $0.4543 | +22.75% |
| 30/08/2569 | $0.3701 | +23.70% |
| 29/08/2569 | $0.2992 | +1.18% |
| 28/08/2569 | $0.2957 | -1.50% |
| 27/08/2569 | $0.3002 | +7.52% |
| 26/08/2569 | $0.2792 | -5.45% |
| 25/08/2569 | $0.2953 | +3.29% |
| 24/08/2569 | $0.2859 | +10.77% |
| 23/08/2569 | $0.2581 | +5.69% |
| 22/08/2569 | $0.2442 | -8.81% |
| 21/08/2569 | $0.2678 | +7.42% |
| 20/08/2569 | $0.2493 | +3.79% |
| 19/08/2569 | $0.2402 | +7.76% |
| 18/08/2569 | $0.2229 | +3.87% |
| 17/08/2569 | $0.2146 | +0.14% |
| 16/08/2569 | $0.2143 | -3.34% |
| 15/08/2569 | $0.2217 | -0.85% |
| 14/08/2569 | $0.2236 | -4.85% |
| 13/08/2569 | $0.2350 | -2.08% |
| 12/08/2569 | $0.2400 | +4.26% |
| 11/08/2569 | $0.2302 | +0.39% |
| 10/08/2569 | $0.2293 | -3.82% |
| 09/08/2569 | $0.2384 | -9.28% |
| 08/08/2569 | $0.2628 | +1.55% |
| 07/08/2569 | $0.2588 | -2.23% |
| 06/08/2569 | $0.2647 | +2.92% |
| 05/08/2569 | $0.2572 | -2.72% |
| 04/08/2569 | $0.2644 | -0.15% |
| 03/08/2569 | $0.2648 | -1.78% |
| 02/08/2569 | $0.2696 | -4.19% |
| 01/08/2569 | $0.2814 | -0.32% |
| 31/07/2569 | $0.2823 | +2.88% |
| 30/07/2569 | $0.2744 | +4.45% |
| 29/07/2569 | $0.2627 | -5.44% |
| 28/07/2569 | $0.2778 | +6.19% |
| 27/07/2569 | $0.2616 | -5.01% |
| 26/07/2569 | $0.2754 | -4.54% |
| 25/07/2569 | $0.2885 | +6.89% |
| 24/07/2569 | $0.2699 | -6.80% |
| 23/07/2569 | $0.2896 | -3.14% |
| 22/07/2569 | $0.2990 | +4.22% |
| 21/07/2569 | $0.2869 | +0.28% |
| 20/07/2569 | $0.2861 | -1.28% |
| 19/07/2569 | $0.2898 | +2.29% |
| 18/07/2569 | $0.2833 | +1.07% |
| 17/07/2569 | $0.2803 | -3.51% |
| 16/07/2569 | $0.2905 | +9.91% |
| 15/07/2569 | $0.2643 | -0.26% |
| 14/07/2569 | $0.2650 | +0.26% |
| 13/07/2569 | $0.2643 | -1.97% |
| 12/07/2569 | $0.2696 | -2.03% |
| 11/07/2569 | $0.2752 | +2.04% |
| 10/07/2569 | $0.2697 | -0.81% |
| 09/07/2569 | $0.2719 | -0.22% |
| 08/07/2569 | $0.2725 | -1.34% |
| 07/07/2569 | $0.2762 | -0.86% |
| 06/07/2569 | $0.2786 | +0.14% |
| 05/07/2569 | $0.2782 | -2.08% |
| 04/07/2569 | $0.2841 | -4.57% |
| 03/07/2569 | $0.2977 | -2.43% |
| 02/07/2569 | $0.3051 | +3.67% |
| 01/07/2569 | $0.2943 | +0.00% |
| 30/06/2569 | $0.2943 | -3.48% |
| 29/06/2569 | $0.3049 | +4.78% |
| 28/06/2569 | $0.2910 | -6.37% |
| 27/06/2569 | $0.3108 | -0.83% |
| 26/06/2569 | $0.3134 | +8.56% |
| 25/06/2569 | $0.2887 | +4.00% |
| 24/06/2569 | $0.2776 | +2.78% |
| 23/06/2569 | $0.2701 | -5.92% |
| 22/06/2569 | $0.2871 | -0.07% |
| 21/06/2569 | $0.2873 | -1.17% |
| 20/06/2569 | $0.2907 | -3.13% |
| 19/06/2569 | $0.3001 | -0.79% |
| 18/06/2569 | $0.3025 | +0.13% |
| 17/06/2569 | $0.3021 | -5.68% |
| 16/06/2569 | $0.3203 | -2.61% |
| 15/06/2569 | $0.3289 | +2.62% |
| 14/06/2569 | $0.3205 | +2.10% |
| 13/06/2569 | $0.3139 | -1.54% |
| 12/06/2569 | $0.3188 | -0.13% |
| 11/06/2569 | $0.3192 | +4.59% |
| 10/06/2569 | $0.3052 | -7.12% |
| 09/06/2569 | $0.3286 | -2.81% |
| 08/06/2569 | $0.3381 | +3.46% |
| 07/06/2569 | $0.3268 | -1.92% |
| 06/06/2569 | $0.3332 | +2.71% |
| 05/06/2569 | $0.3244 | -7.26% |
| 04/06/2569 | $0.3498 | -3.26% |
| 03/06/2569 | $0.3616 | -3.21% |
| 02/06/2569 | $0.3736 | -7.13% |
| 01/06/2569 | $0.4023 | +13.64% |
| 31/05/2569 | $0.3540 | -4.04% |
| 30/05/2569 | $0.3689 | +4.80% |
| 29/05/2569 | $0.3520 | +4.08% |
| 28/05/2569 | $0.3382 | -3.84% |
| 27/05/2569 | $0.3517 | -2.58% |
| 26/05/2569 | $0.3610 | -5.65% |
| 25/05/2569 | $0.3826 | +1.89% |
| 24/05/2569 | $0.3755 | -3.45% |
| 23/05/2569 | $0.3889 | +0.21% |
| 22/05/2569 | $0.3881 | -3.58% |
| 21/05/2569 | $0.4025 | +3.95% |
| 20/05/2569 | $0.3872 | -0.39% |
| 19/05/2569 | $0.3887 | -0.13% |
| 18/05/2569 | $0.3892 | -4.11% |
| 17/05/2569 | $0.4059 | +1.93% |
| 16/05/2569 | $0.3982 | -3.40% |
| 15/05/2569 | $0.4122 | -2.39% |
| 14/05/2569 | $0.4223 | +2.62% |
| 13/05/2569 | $0.4115 | +0.78% |
| 12/05/2569 | $0.4083 | -5.38% |
| 11/05/2569 | $0.4315 | -6.20% |
| 10/05/2569 | $0.4600 | +8.88% |
| 09/05/2569 | $0.4225 | -0.17% |
| 08/05/2569 | $0.4232 | +0.14% |
| 07/05/2569 | $0.4226 | -3.36% |
| 06/05/2569 | $0.4373 | -5.65% |
| 05/05/2569 | $0.4635 | -0.28% |
| 04/05/2569 | $0.4648 | -2.35% |
| 03/05/2569 | $0.4760 | +3.14% |
| 02/05/2569 | $0.4615 | -0.54% |
| 01/05/2569 | $0.4640 | -1.42% |
| 30/04/2569 | $0.4707 | -2.67% |
| 29/04/2569 | $0.4836 | -2.16% |
| 28/04/2569 | $0.4943 | -2.93% |
| 27/04/2569 | $0.5092 | +3.98% |
| 26/04/2569 | $0.4897 | +0.16% |
| 25/04/2569 | $0.4889 | -0.65% |
| 24/04/2569 | $0.4921 | +0.57% |
| 23/04/2569 | $0.4893 | +0.41% |
| 22/04/2569 | $0.4873 | +1.69% |
| 21/04/2569 | $0.4792 | -0.31% |
| 20/04/2569 | $0.4807 | +3.62% |
| 19/04/2569 | $0.4639 | +0.00% |
| 18/04/2569 | $0.4639 | -5.46% |
| 17/04/2569 | $0.4907 | +3.70% |
| 16/04/2569 | $0.4732 | +1.92% |
| 15/04/2569 | $0.4643 | +2.65% |
| 14/04/2569 | $0.4523 | -1.76% |
| 13/04/2569 | $0.4604 | +2.31% |
| 12/04/2569 | $0.4500 | -3.23% |
| 11/04/2569 | $0.4650 | +3.24% |
| 10/04/2569 | $0.4504 | -0.31% |
| 09/04/2569 | $0.4518 | +3.89% |
| 08/04/2569 | $0.4349 | -5.72% |
| 07/04/2569 | $0.4613 | +3.76% |
| 06/04/2569 | $0.4446 | +4.88% |
| 05/04/2569 | $0.4239 | +2.94% |
| 04/04/2569 | $0.4118 | +0.64% |
| 03/04/2569 | $0.4092 | -1.56% |
| 02/04/2569 | $0.4157 | -14.31% |
| 01/04/2569 | $0.4851 | +3.68% |
| 31/03/2569 | $0.4679 | -8.07% |
| 30/03/2569 | $0.5090 | -5.64% |
| 29/03/2569 | $0.5394 | -4.00% |
| 28/03/2569 | $0.5619 | +4.15% |
| 27/03/2569 | $0.5395 | -0.52% |
| 26/03/2569 | $0.5423 | +6.02% |
| 25/03/2569 | $0.5115 | +5.40% |
| 24/03/2569 | $0.4853 | +3.37% |
| 23/03/2569 | $0.4695 | -3.77% |
| 22/03/2569 | $0.4879 | +4.86% |
| 21/03/2569 | $0.4653 | +1.51% |
| 20/03/2569 | $0.4584 | +12.52% |
| 19/03/2569 | $0.4074 | -10.66% |
| 18/03/2569 | $0.4560 | -8.05% |
| 17/03/2569 | $0.4959 | +0.12% |
| 16/03/2569 | $0.4953 | +27.26% |
| 15/03/2569 | $0.3892 | +5.02% |
| 14/03/2569 | $0.3706 | +3.29% |
| 13/03/2569 | $0.3588 | -3.26% |
| 12/03/2569 | $0.3709 | -1.15% |
| 11/03/2569 | $0.3752 | +1.52% |
| 10/03/2569 | $0.3696 | +8.10% |
| 09/03/2569 | $0.3419 | +1.94% |
| 08/03/2569 | $0.3354 | -4.82% |
| 07/03/2569 | $0.3524 | -5.35% |
| 06/03/2569 | $0.3723 | -3.57% |
| 05/03/2569 | $0.3861 | -13.45% |
| 04/03/2569 | $0.4461 | -0.76% |
| 03/03/2569 | $0.4495 | -11.72% |
| 02/03/2569 | $0.5092 | +0.45% |
| 01/03/2569 | $0.5069 | -4.05% |
| 28/02/2569 | $0.5283 | -3.54% |
| 27/02/2569 | $0.5477 | -0.80% |
| 26/02/2569 | $0.5521 | -2.95% |
| 25/02/2569 | $0.5689 | +8.78% |
| 24/02/2569 | $0.5230 | -3.52% |
| 23/02/2569 | $0.5421 | -0.07% |
| 22/02/2569 | $0.5425 | +0.95% |
| 21/02/2569 | $0.5374 | +2.38% |
| 20/02/2569 | $0.5249 | -1.28% |
| 19/02/2569 | $0.5317 | +5.45% |
| 18/02/2569 | $0.5042 | -12.75% |
| 17/02/2569 | $0.5779 | +35.21% |
| 16/02/2569 | $0.4274 | +16.20% |
| 15/02/2569 | $0.3678 | +28.24% |
| 14/02/2569 | $0.2868 | +7.62% |
| 13/02/2569 | $0.2665 | +2.19% |
| 12/02/2569 | $0.2608 | -1.58% |
| 11/02/2569 | $0.2650 | -0.97% |
| 10/02/2569 | $0.2676 | +1.29% |
| 09/02/2569 | $0.2642 | -6.81% |
| 08/02/2569 | $0.2835 | -5.12% |
| 07/02/2569 | $0.2988 | -0.80% |
| 06/02/2569 | $0.3012 | +9.65% |
| 05/02/2569 | $0.2747 | -13.75% |
| 04/02/2569 | $0.3185 | -9.85% |
| 03/02/2569 | $0.3533 | -3.73% |
| 02/02/2569 | $0.3670 | -1.69% |
| 01/02/2569 | $0.3733 | +4.30% |
| 31/01/2569 | $0.3579 | -17.02% |
| 30/01/2569 | $0.4313 | +20.17% |
| 29/01/2569 | $0.3589 | -9.69% |
| 28/01/2569 | $0.3974 | -4.93% |
| 27/01/2569 | $0.4180 | -4.04% |
| 26/01/2569 | $0.4356 | -0.89% |
| 25/01/2569 | $0.4395 | -7.30% |
| 24/01/2569 | $0.4741 | -1.54% |
| 23/01/2569 | $0.4815 | -1.39% |
| 22/01/2569 | $0.4883 | -5.20% |
| 21/01/2569 | $0.5151 | +0.84% |
| 20/01/2569 | $0.5108 | -9.69% |
| 19/01/2569 | $0.5656 | -5.10% |
| 18/01/2569 | $0.5960 | -4.23% |
| 17/01/2569 | $0.6223 | +0.26% |
| 16/01/2569 | $0.6207 | +1.31% |
| 15/01/2569 | $0.6127 | -3.22% |
| 14/01/2569 | $0.6331 | -4.12% |
| 13/01/2569 | $0.6603 | +6.97% |
| 12/01/2569 | $0.6173 | -4.77% |
| 11/01/2569 | $0.6482 | +0.79% |
| 10/01/2569 | $0.6431 | -1.00% |
| 09/01/2569 | $0.6496 | -6.81% |
| 08/01/2569 | $0.6971 | +5.45% |
| 07/01/2569 | $0.6611 | -5.34% |
| 06/01/2569 | $0.6984 | -2.25% |
| 05/01/2569 | $0.7145 | +2.33% |
| 04/01/2569 | $0.6982 | +0.50% |
| 03/01/2569 | $0.6947 | +3.27% |
| 02/01/2569 | $0.6727 | +2.34% |
| 01/01/2569 | $0.6573 | +2.61% |
| 31/12/2568 | $0.6406 | -2.70% |
| 30/12/2568 | $0.6584 | -1.11% |
| 29/12/2568 | $0.6658 | -3.55% |
| 28/12/2568 | $0.6903 | -1.85% |
| 27/12/2568 | $0.7033 | -0.20% |
| 26/12/2568 | $0.7047 | -2.29% |
| 25/12/2568 | $0.7212 | -5.23% |
| 24/12/2568 | $0.7610 | +4.05% |
| 23/12/2568 | $0.7314 | +1.99% |
| 22/12/2568 | $0.7171 | -0.17% |
| 21/12/2568 | $0.7183 | -5.27% |
| 20/12/2568 | $0.7583 | +0.77% |
| 19/12/2568 | $0.7525 | +1.24% |
| 18/12/2568 | $0.7433 | -4.14% |
| 17/12/2568 | $0.7754 | -5.81% |
| 16/12/2568 | $0.8232 | +11.08% |
| 15/12/2568 | $0.7411 | +8.92% |
| 14/12/2568 | $0.6804 | -11.71% |
| 13/12/2568 | $0.7706 | -1.21% |
| 12/12/2568 | $0.7800 | +3.48% |
| 11/12/2568 | $0.7538 | +2.14% |
| 10/12/2568 | $0.7380 | -5.23% |
| 09/12/2568 | $0.7787 | -0.17% |
| 08/12/2568 | $0.7800 | -14.57% |
| 07/12/2568 | $0.9130 | -4.80% |
| 06/12/2568 | $0.9590 | -5.89% |
| 05/12/2568 | $1.02 | -8.28% |
| 04/12/2568 | $1.11 | -3.56% |
| 03/12/2568 | $1.15 | +2.31% |
| 02/12/2568 | $1.13 | +4.94% |
| 01/12/2568 | $1.07 | -1.92% |
| 30/11/2568 | $1.09 | -1.88% |
| 29/11/2568 | $1.12 | -2.45% |
| 28/11/2568 | $1.14 | -6.92% |
| 27/11/2568 | $1.23 | -6.26% |
| 26/11/2568 | $1.31 | -0.30% |
| 25/11/2568 | $1.31 | -6.21% |
| 24/11/2568 | $1.40 | +4.71% |
| 23/11/2568 | $1.34 | +11.59% |
| 22/11/2568 | $1.20 | +1.96% |
| 21/11/2568 | $1.18 | +4.72% |
| 20/11/2568 | $1.12 | -5.79% |
| 19/11/2568 | $1.19 | +1.71% |
| 18/11/2568 | $1.17 | +6.74% |
| 17/11/2568 | $1.10 | +0.37% |
| 16/11/2568 | $1.09 | -1.62% |
| 15/11/2568 | $1.11 | +1.74% |
| 14/11/2568 | $1.09 | -7.61% |
| 13/11/2568 | $1.18 | -1.50% |
| 12/11/2568 | $1.20 | -6.03% |
| 11/11/2568 | $1.28 | -10.32% |
| 10/11/2568 | $1.43 | +1.50% |
| 09/11/2568 | $1.40 | +0.43% |
| 08/11/2568 | $1.40 | +4.10% |
| 07/11/2568 | $1.34 | +20.23% |
| 06/11/2568 | $1.12 | -3.96% |
| 05/11/2568 | $1.16 | +9.41% |
| 04/11/2568 | $1.06 | -8.91% |
| 03/11/2568 | $1.17 | -12.78% |
มาร์เก็ตแคป = ราคาปิด × อุปทานหมุนเวียนของวันนั้น เว็บบันทึกอุปทานตั้งแต่ 02/10/2026 วันก่อนหน้าจึงว่าง