CoinXview พอร์ตApp
TH
เหรียญ: 1,243กระดานเทรด: 22มาร์เก็ตแคป: $2.55T −0.23%วอลุ่ม 24h: $24.63Bสัดส่วนมาร์เก็ตแคป: BTC 58.8% ETH 10.1%ค่าแก๊ส ETH: 0.05 gweiความกลัว & ความโลภ: 49/100

ประวัติราคา Pendle (PENDLE)

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

ผลตอบแทนรายเดือน PENDLE

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%-19%-13%+28%-4.0%-3.9%+8.9%+22%+36%-22%-14%—-16%
2025-23%-23%-5.4%+27%+16%-13%+17%+14%-3.1%-31%-13%-29%-61%
2024+115%+24%+74%-23%+46%-18%-32%-7.6%+32%+13%+21%-15%+308%
2023——————-6.8%-13%+14%+27%+14%+13%+52%
ค่าเฉลี่ยรายเดือน+26%-6.3%+18%+10%+19%-12%-3.2%+4.0%+20%-3.4%+7.1%-10%
ปีที่ราคาขึ้น1/31/31/32/32/30/32/42/43/42/42/31/3

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
09/11/2569$1.56$1.63$1.54 $1.58$1.24M$275.33M+1.67%
08/11/2569$1.64$1.64$1.51 $1.56$1.43M$270.81M-5.12%
07/11/2569$1.67$1.67$1.62 $1.64$710.78K$285.42M-1.74%
06/11/2569$1.66$1.72$1.64 $1.67$1.23M$290.29M+0.30%
05/11/2569$1.79$1.82$1.61 $1.66$3.31M$289.25M-7.15%
04/11/2569$1.75$1.84$1.68 $1.79$5.13M$284.76M+2.29%
03/11/2569$1.76$1.79$1.72 $1.75$1.49M$303.86M-0.46%
02/11/2569$1.85$1.86$1.74 $1.76$3.76M$305.42M-4.97%
01/11/2569$1.85$1.92$1.82 $1.85$1.66M$321.40M+0.00%
31/10/2569$1.85$1.90$1.83 $1.85$2.77M$321.40M+0.33%
30/10/2569$1.75$1.85$1.62 $1.85$8.20M$320.35M+5.43%
29/10/2569$2.00$2.03$1.74 $1.75$5.32M$303.69M-12.33%
28/10/2569$2.00$2.04$1.94 $1.99$1.50M$346.23M-0.20%
27/10/2569$1.95$2.02$1.92 $2.00$1.60M$347.09M+2.46%
26/10/2569$1.96$2.01$1.91 $1.95$2.39M$338.76M-0.56%
25/10/2569$2.01$2.02$1.93 $1.96$1.88M$340.67M-2.24%
24/10/2569$2.04$2.07$1.93 $2.01$3.07M$348.66M-1.38%
23/10/2569$2.05$2.18$2.00 $2.04$2.54M$353.87M-0.44%
22/10/2569$2.16$2.21$2.01 $2.05$3.13M$355.60M-5.05%
21/10/2569$2.20$2.22$2.15 $2.18$454.72K—-0.90%
21/10/2569$2.15$2.22$2.14 $2.16$3.46M$374.35M+0.09%
20/10/2569$2.11$2.21$2.10 $2.20$4.54M—+3.89%
20/10/2569$2.10$2.19$2.05 $2.16$3.20M$374.18M+2.57%
19/10/2569$2.06$2.18$2.03 $2.11$1.61M—+2.53%
19/10/2569$2.05$2.12$2.04 $2.10$2.12M$364.63M+2.49%
18/10/2569$1.97$2.12$1.92 $2.06$1.07M—+4.56%
18/10/2569$2.08$2.09$1.93 $2.05$2.24M$355.60M-1.30%
17/10/2569$2.05$2.10$1.95 $1.98$1.24M—-3.46%
17/10/2569$2.10$2.15$2.01 $2.07$2.09M$360.12M-1.00%
16/10/2569$2.06$2.19$2.04 $2.10$4.02M$363.94M+1.85%
15/10/2569$2.05$2.12$1.90 $2.06$6.81M$357.51M+0.49%
14/10/2569$2.13$2.23$2.04 $2.05$4.15M$355.78M-3.94%
13/10/2569$2.05$2.16$1.98 $2.13$4.62M$370.36M+4.25%
12/10/2569$2.21$2.24$2.04 $2.05$2.45M$355.25M-7.46%
11/10/2569$2.20$2.23$2.14 $2.21$2.72M$383.90M+0.41%
10/10/2569$2.12$2.21$2.11 $2.20$1.70M$382.52M+3.82%
09/10/2569$2.08$2.15$2.06 $2.12$2.88M$368.10M+1.92%
08/10/2569$2.25$2.31$2.01 $2.08$6.74M$361.16M-7.35%
07/10/2569$2.39$2.39$2.17 $2.25$6.07M$389.81M-5.87%
06/10/2569$2.45$2.49$2.36 $2.39$2.13M$414.29M-2.69%
05/10/2569$2.45$2.59$2.39 $2.45$4.65M$425.75M+0.12%
04/10/2569$2.41$2.50$2.41 $2.45$2.92M$424.88M+1.62%
03/10/2569$2.35$2.41$2.33 $2.41$1.67M$418.44M+2.47%
02/10/2569$2.38$2.51$2.31 $2.35$4.85M$408.19M-1.01%
01/10/2569$2.39$2.50$2.31 $2.37$4.42M—-0.50%
30/09/2569$2.33$2.43$2.30 $2.39$3.95M$414.19M+2.67%
29/09/2569$2.38$2.44$2.29 $2.32$4.14M—-2.43%
28/09/2569$2.64$2.68$2.34 $2.38$7.63M—-9.60%
27/09/2569$2.57$2.69$2.55 $2.64$4.61M—+2.61%
26/09/2569$2.55$2.63$2.50 $2.57$4.09M—+0.63%
25/09/2569$2.59$2.65$2.49 $2.55$6.60M—-1.58%
24/09/2569$2.47$2.63$2.35 $2.59$9.01M—+5.11%
23/09/2569$2.51$2.60$2.32 $2.47$8.59M$428.16M-1.79%
22/09/2569$2.52$2.55$2.39 $2.51$10.14M—-0.28%
21/09/2569$2.71$2.80$2.42 $2.52$9.84M—-7.04%
20/09/2569$2.61$2.74$2.53 $2.71$4.95M—+3.79%
19/09/2569$2.59$2.79$2.58 $2.62$6.33M—+1.12%
18/09/2569$2.35$2.72$2.32 $2.59$11.15M—+10.13%
17/09/2569$2.33$2.39$2.24 $2.35$4.44M—+0.77%
16/09/2569$2.26$2.34$2.14 $2.33$4.96M$404.14M+2.96%
15/09/2569$2.37$2.44$2.22 $2.26$6.75M—-4.31%
14/09/2569$2.09$2.46$2.08 $2.37$7.60M—+13.10%
13/09/2569$2.19$2.21$2.08 $2.09$3.06M—-4.70%
12/09/2569$2.01$2.22$2.01 $2.19$3.78M—+8.95%
11/09/2569$1.97$2.15$1.97 $2.01$3.95M—+2.23%
10/09/2569$2.00$2.05$1.92 $1.97$3.69M—-1.80%
09/09/2569$2.13$2.14$1.99 $2.00$3.30M$346.16M-6.14%
08/09/2569$2.23$2.28$2.12 $2.13$7.39M—-4.35%
07/09/2569$2.11$2.27$2.04 $2.23$6.60M—+5.94%
06/09/2569$2.02$2.15$2.01 $2.11$7.56M—+4.46%
05/09/2569$1.92$2.03$1.91 $2.02$2.96M—+4.99%
04/09/2569$1.97$2.00$1.85 $1.92$4.88M—-2.39%
03/09/2569$1.85$1.98$1.81 $1.97$4.09M—+6.43%
02/09/2569$1.83$1.89$1.75 $1.85$4.98M$318.75M+1.42%
01/09/2569$1.76$1.83$1.75 $1.83$3.27M—+3.81%
31/08/2569$1.72$1.79$1.70 $1.76$2.28M—+2.45%
30/08/2569$1.70$1.82$1.68 $1.72$3.03M—+1.12%
29/08/2569$1.70$1.73$1.67 $1.70$994.15K—-0.12%
28/08/2569$1.78$1.83$1.67 $1.70$2.10M—-4.60%
27/08/2569$1.75$1.81$1.70 $1.78$1.81M—+1.60%
26/08/2569$1.71$1.76$1.68 $1.75$1.71M$301.87M+2.33%
25/08/2569$1.77$1.84$1.67 $1.71$3.65M—-3.16%
24/08/2569$1.86$1.86$1.73 $1.77$6.35M—-4.99%
23/08/2569$1.68$1.98$1.58 $1.86$10.97M—+11.15%
22/08/2569$1.65$1.77$1.52 $1.68$5.63M—+1.51%
21/08/2569$1.51$1.68$1.50 $1.65$5.43M—+9.25%
20/08/2569$1.45$1.53$1.42 $1.52$6.97M—+4.34%
19/08/2569$1.32$1.45$1.29 $1.45$3.92M$249.82M+9.67%
18/08/2569$1.33$1.36$1.30 $1.33$1.58M—-0.08%
17/08/2569$1.26$1.33$1.25 $1.33$963.19K—+5.49%
16/08/2569$1.30$1.32$1.25 $1.26$1.42M—-3.53%
15/08/2569$1.31$1.33$1.30 $1.30$525.54K—-0.15%
14/08/2569$1.35$1.36$1.29 $1.30$1.31M—-3.34%
13/08/2569$1.33$1.37$1.32 $1.35$812.25K—+1.20%
12/08/2569$1.35$1.36$1.31 $1.33$962.53K$229.25M-1.04%
11/08/2569$1.36$1.36$1.31 $1.35$1.46M—-0.52%
10/08/2569$1.36$1.40$1.35 $1.35$873.13K—-0.59%
09/08/2569$1.40$1.41$1.36 $1.36$701.80K—-2.85%
08/08/2569$1.39$1.42$1.37 $1.40$599.17K—+0.79%
07/08/2569$1.37$1.40$1.34 $1.39$954.69K—+1.83%
06/08/2569$1.40$1.40$1.34 $1.37$633.28K—-2.15%
05/08/2569$1.35$1.44$1.34 $1.40$1.77M$239.89M+3.41%
04/08/2569$1.37$1.37$1.33 $1.35$798.23K—-1.39%
03/08/2569$1.39$1.39$1.34 $1.37$830.23K—-1.23%
02/08/2569$1.39$1.42$1.36 $1.39$971.70K—-0.07%
01/08/2569$1.44$1.46$1.36 $1.39$1.38M—-3.48%
31/07/2569$1.44$1.46$1.40 $1.44$1.09M—+0.07%
30/07/2569$1.42$1.46$1.39 $1.44$1.32M—+0.77%
29/07/2569$1.48$1.49$1.38 $1.42$1.51M$244.30M-3.72%
28/07/2569$1.50$1.51$1.43 $1.48$1.34M—-1.27%
27/07/2569$1.56$1.58$1.49 $1.50$1.71M—-4.10%
26/07/2569$1.48$1.57$1.47 $1.56$1.30M—+5.12%
25/07/2569$1.48$1.49$1.45 $1.48$898.56K$254.39M+0.47%
24/07/2569$1.58$1.60$1.48 $1.48$1.71M—-6.29%
23/07/2569$1.63$1.64$1.55 $1.57$1.54M—-3.61%
22/07/2569$1.61$1.66$1.58 $1.63$1.90M—+1.62%
21/07/2569$1.59$1.68$1.59 $1.61$2.52M—+0.69%
20/07/2569$1.58$1.63$1.52 $1.59$2.09M—+0.76%
19/07/2569$1.53$1.59$1.51 $1.58$1.39M—+3.20%
18/07/2569$1.54$1.56$1.51 $1.53$1.11M—-0.45%
17/07/2569$1.55$1.58$1.50 $1.54$1.54M$263.41M-0.77%
16/07/2569$1.59$1.66$1.54 $1.55$2.34M—-2.21%
15/07/2569$1.58$1.64$1.53 $1.59$2.40M—+0.51%
14/07/2569$1.47$1.60$1.45 $1.58$2.11M—+7.65%
13/07/2569$1.54$1.58$1.44 $1.46$1.98M—-4.75%
12/07/2569$1.53$1.56$1.52 $1.54$1.15M—+0.39%
11/07/2569$1.51$1.60$1.50 $1.53$1.87M—+1.19%
10/07/2569$1.52$1.58$1.48 $1.51$2.10M—-0.59%
09/07/2569$1.50$1.61$1.48 $1.52$3.70M—+1.60%
08/07/2569$1.48$1.55$1.46 $1.50$4.54M$255.66M+1.01%
07/07/2569$1.44$1.53$1.39 $1.48$4.03M—+2.92%
06/07/2569$1.42$1.48$1.37 $1.44$3.24M—+1.34%
05/07/2569$1.46$1.46$1.38 $1.42$5.10M—-2.94%
04/07/2569$1.48$1.49$1.43 $1.46$2.59M—-1.08%
03/07/2569$1.51$1.55$1.48 $1.48$1.85M—-2.25%
02/07/2569$1.43$1.55$1.42 $1.51$4.60M—+6.03%
01/07/2569$1.32$1.45$1.29 $1.43$3.12M$244.13M+8.19%
30/06/2569$1.35$1.35$1.28 $1.32$2.13M—-2.44%
29/06/2569$1.26$1.39$1.23 $1.35$4.95M—+7.14%
28/06/2569$1.24$1.27$1.22 $1.26$968.11K—+1.78%
27/06/2569$1.27$1.30$1.23 $1.24$2.53M$211.95M-2.59%
26/06/2569$1.25$1.29$1.20 $1.27$2.22M—+2.09%
25/06/2569$1.26$1.30$1.20 $1.25$4.12M—-1.19%
24/06/2569$1.31$1.32$1.18 $1.26$2.48M—-3.81%
23/06/2569$1.36$1.38$1.28 $1.31$2.63M—-3.53%
22/06/2569$1.40$1.47$1.35 $1.36$3.43M—-2.65%
21/06/2569$1.41$1.51$1.39 $1.40$4.41M—-1.13%
20/06/2569$1.39$1.43$1.34 $1.41$3.03M—+1.80%
19/06/2569$1.41$1.41$1.33 $1.39$2.14M—-1.28%
18/06/2569$1.46$1.50$1.33 $1.41$4.18M—-3.63%
17/06/2569$1.40$1.54$1.40 $1.46$7.32M$249.30M+4.21%
16/06/2569$1.35$1.42$1.32 $1.40$3.61M—+3.40%
15/06/2569$1.39$1.44$1.34 $1.35$2.61M—-2.38%
14/06/2569$1.32$1.39$1.29 $1.39$3.70M—+5.00%
13/06/2569$1.25$1.34$1.25 $1.32$1.92M—+5.26%
12/06/2569$1.25$1.28$1.23 $1.25$2.38M—+0.40%
11/06/2569$1.18$1.26$1.17 $1.25$2.42M—+6.04%
10/06/2569$1.25$1.26$1.15 $1.17$2.16M$200.23M-6.08%
09/06/2569$1.27$1.28$1.21 $1.25$1.77M—-1.96%
08/06/2569$1.27$1.31$1.24 $1.27$2.47M—+0.32%
07/06/2569$1.22$1.28$1.21 $1.27$2.31M—+4.01%
06/06/2569$1.23$1.25$1.15 $1.22$2.37M—-0.57%
05/06/2569$1.32$1.33$1.15 $1.23$6.16M—-6.97%
04/06/2569$1.34$1.39$1.20 $1.32$8.66M—-1.71%
03/06/2569$1.31$1.45$1.31 $1.35$7.45M$229.35M+2.44%
02/06/2569$1.42$1.46$1.29 $1.31$7.68M—-7.73%
01/06/2569$1.37$1.46$1.32 $1.42$6.15M—+3.72%
31/05/2569$1.34$1.40$1.30 $1.37$3.75M—+2.24%
30/05/2569$1.38$1.40$1.32 $1.34$5.32M—-3.04%
29/05/2569$1.46$1.48$1.35 $1.38$8.22M—-5.15%
28/05/2569$1.58$1.59$1.45 $1.46$7.14M—-7.55%
27/05/2569$1.79$1.82$1.57 $1.58$8.27M$268.56M-12.15%
26/05/2569$1.92$1.97$1.79 $1.79$6.11M—-6.66%
25/05/2569$1.82$2.00$1.82 $1.92$5.39M—+5.43%
24/05/2569$1.89$1.90$1.76 $1.82$2.83M—-3.65%
23/05/2569$1.83$1.90$1.73 $1.89$4.87M—+3.22%
22/05/2569$1.90$2.01$1.82 $1.83$6.62M—-3.63%
21/05/2569$1.85$1.92$1.80 $1.90$5.36M—+3.09%
20/05/2569$1.72$1.91$1.70 $1.85$5.69M$314.43M+7.26%
19/05/2569$1.84$1.87$1.72 $1.72$2.71M—-6.52%
18/05/2569$1.84$1.86$1.72 $1.84$4.77M—+0.11%
17/05/2569$1.83$1.91$1.79 $1.84$4.31M—+0.22%
16/05/2569$1.98$2.01$1.80 $1.83$5.58M—-7.33%
15/05/2569$2.02$2.09$1.94 $1.98$7.67M—-2.13%
14/05/2569$1.95$2.09$1.93 $2.02$6.19M—+3.48%
13/05/2569$2.03$2.17$1.94 $1.95$10.07M$331.37M-3.94%
12/05/2569$2.15$2.20$1.97 $2.03$16.55M—-5.36%
11/05/2569$1.98$2.19$1.89 $2.15$13.48M—+8.49%
10/05/2569$2.01$2.04$1.93 $1.98$5.47M—-1.79%
09/05/2569$2.07$2.16$2.00 $2.01$7.32M—-2.94%
08/05/2569$1.87$2.13$1.87 $2.07$12.54M—+10.74%
07/05/2569$1.95$1.98$1.82 $1.87$12.91M—-3.85%
06/05/2569$1.97$2.09$1.84 $1.95$17.41M$330.35M-1.02%
05/05/2569$1.89$2.01$1.82 $1.97$17.19M—+4.35%
04/05/2569$1.59$1.93$1.57 $1.89$26.85M—+18.97%
03/05/2569$1.60$1.64$1.56 $1.59$4.57M—-0.81%
02/05/2569$1.57$1.64$1.51 $1.60$7.61M—+1.65%
01/05/2569$1.43$1.61$1.39 $1.57$23.81M—+10.22%
30/04/2569$1.32$1.44$1.24 $1.43$6.82M—+8.19%
29/04/2569$1.34$1.40$1.28 $1.32$3.08M$220.74M-1.93%
28/04/2569$1.32$1.38$1.28 $1.34$2.42M—+1.74%
27/04/2569$1.34$1.37$1.28 $1.32$3.74M—-1.27%
26/04/2569$1.28$1.34$1.27 $1.34$2.48M—+4.13%
25/04/2569$1.29$1.30$1.26 $1.28$1.65M—-0.54%
24/04/2569$1.31$1.34$1.28 $1.29$3.54M—-1.53%
23/04/2569$1.32$1.34$1.28 $1.31$2.19M—-0.91%
22/04/2569$1.34$1.40$1.32 $1.32$3.75M$220.41M-1.42%
21/04/2569$1.33$1.40$1.31 $1.34$4.54M—+0.83%
20/04/2569$1.24$1.38$1.24 $1.33$4.19M—+7.19%
19/04/2569$1.36$1.37$1.24 $1.24$4.44M—-8.98%
18/04/2569$1.43$1.49$1.34 $1.36$9.97M—-5.03%
17/04/2569$1.28$1.48$1.24 $1.43$15.28M—+12.06%
16/04/2569$1.10$1.31$1.09 $1.28$6.96M—+16.41%
15/04/2569$1.06$1.11$1.04 $1.10$1.97M$182.73M+3.89%
14/04/2569$1.11$1.11$1.03 $1.06$2.26M—-4.70%
13/04/2569$1.04$1.11$1.04 $1.11$1.90M—+6.55%
12/04/2569$1.13$1.13$1.03 $1.04$2.15M—-7.90%
11/04/2569$1.09$1.14$1.07 $1.13$2.85M—+3.78%
10/04/2569$1.07$1.10$1.05 $1.09$1.99M—+1.88%
09/04/2569$1.02$1.09$1.01 $1.06$2.32M—+4.21%
08/04/2569$1.08$1.09$1.02 $1.02$3.23M$170.21M-5.38%
07/04/2569$1.02$1.08$0.9770 $1.08$3.45M—+6.31%
06/04/2569$1.02$1.09$1.01 $1.01$3.82M—-0.29%
05/04/2569$1.06$1.06$0.9690 $1.02$4.39M—-3.78%
04/04/2569$1.07$1.07$1.04 $1.06$1.44M—-0.94%
03/04/2569$1.08$1.10$1.06 $1.07$1.12M—-1.57%
02/04/2569$1.13$1.15$1.07 $1.08$2.49M—-4.41%
01/04/2569$1.12$1.16$1.10 $1.14$2.01M$188.67M+1.70%
31/03/2569$1.12$1.15$1.08 $1.12$2.07M—-0.18%
30/03/2569$1.11$1.17$1.11 $1.12$1.36M—+0.45%
29/03/2569$1.14$1.15$1.09 $1.11$1.26M—-2.88%
28/03/2569$1.17$1.18$1.14 $1.14$1.42M—-2.14%
27/03/2569$1.20$1.21$1.15 $1.17$1.93M—-2.75%
26/03/2569$1.29$1.30$1.19 $1.20$2.60M—-6.89%
25/03/2569$1.24$1.32$1.23 $1.29$3.99M$213.55M+3.62%
24/03/2569$1.24$1.28$1.21 $1.24$2.37M—+0.24%
23/03/2569$1.17$1.25$1.14 $1.24$3.01M—+6.44%
22/03/2569$1.21$1.23$1.16 $1.16$1.46M—-3.88%
21/03/2569$1.27$1.28$1.20 $1.21$1.10M—-4.34%
20/03/2569$1.25$1.29$1.24 $1.27$2.08M—+1.69%
19/03/2569$1.26$1.29$1.22 $1.25$1.25M—-1.50%
18/03/2569$1.34$1.35$1.24 $1.26$2.13M$208.91M-6.03%
17/03/2569$1.38$1.39$1.33 $1.34$2.23M—-2.47%
16/03/2569$1.29$1.39$1.28 $1.38$4.62M—+6.66%
15/03/2569$1.27$1.30$1.25 $1.29$1.50M—+1.97%
14/03/2569$1.28$1.30$1.25 $1.27$1.86M—-0.71%
13/03/2569$1.26$1.33$1.26 $1.28$4.04M—+1.11%
12/03/2569$1.29$1.32$1.22 $1.26$6.33M—-2.40%
11/03/2569$1.28$1.30$1.25 $1.29$1.46M$213.52M+0.94%
10/03/2569$1.22$1.31$1.21 $1.28$3.18M—+5.35%
09/03/2569$1.18$1.24$1.18 $1.22$1.82M—+3.22%
08/03/2569$1.20$1.21$1.17 $1.18$1.37M—-2.00%
07/03/2569$1.22$1.25$1.20 $1.20$2.65M—-0.99%
06/03/2569$1.28$1.29$1.20 $1.21$1.96M—-5.01%
05/03/2569$1.30$1.33$1.26 $1.28$2.00M—-1.92%
04/03/2569$1.27$1.34$1.24 $1.30$3.77M$215.37M+3.00%
03/03/2569$1.32$1.32$1.25 $1.27$2.23M—-4.09%
02/03/2569$1.26$1.36$1.26 $1.32$2.62M—+4.69%
01/03/2569$1.29$1.39$1.23 $1.26$3.83M—-2.33%
28/02/2569$1.26$1.38$1.17 $1.29$7.37M—+2.79%
27/02/2569$1.30$1.36$1.22 $1.25$2.70M—-3.69%
26/02/2569$1.28$1.33$1.26 $1.30$3.35M—+1.48%
25/02/2569$1.19$1.34$1.18 $1.28$3.41M—+7.90%
24/02/2569$1.19$1.22$1.16 $1.19$3.76M—+0.34%
23/02/2569$1.20$1.24$1.11 $1.19$4.31M—-1.17%
22/02/2569$1.22$1.23$1.18 $1.20$1.88M—-1.56%
21/02/2569$1.22$1.26$1.21 $1.22$1.15M—+0.08%
20/02/2569$1.19$1.23$1.16 $1.22$3.10M—+2.35%
19/02/2569$1.19$1.21$1.14 $1.19$2.29M—-0.17%
18/02/2569$1.22$1.28$1.18 $1.19$4.34M$196.63M-2.05%
17/02/2569$1.25$1.25$1.18 $1.22$2.41M—-2.56%
16/02/2569$1.25$1.28$1.21 $1.25$1.92M—-0.24%
15/02/2569$1.29$1.33$1.21 $1.25$3.77M—-3.09%
14/02/2569$1.18$1.35$1.18 $1.30$10.75M—+9.56%
13/02/2569$1.14$1.20$1.11 $1.18$2.06M—+3.59%
12/02/2569$1.10$1.16$1.10 $1.14$3.14M$187.86M+3.81%
11/02/2569$1.13$1.16$1.09 $1.10$2.93M$180.96M-2.91%
10/02/2569$1.13$1.16$1.10 $1.13$3.03M—+0.09%
09/02/2569$1.17$1.17$1.09 $1.13$3.06M—-3.00%
08/02/2569$1.22$1.23$1.15 $1.17$2.72M—-4.03%
07/02/2569$1.24$1.27$1.14 $1.22$6.11M—-1.94%
06/02/2569$1.14$1.29$1.03 $1.24$8.47M—+8.68%
05/02/2569$1.46$1.46$1.13 $1.14$14.32M—-21.83%
04/02/2569$1.52$1.58$1.44 $1.46$5.97M$237.87M-3.83%
03/02/2569$1.57$1.62$1.46 $1.52$9.28M—-3.32%
02/02/2569$1.56$1.64$1.50 $1.57$7.28M—+0.38%
01/02/2569$1.60$1.67$1.51 $1.56$8.17M—-2.50%
31/01/2569$1.76$1.76$1.45 $1.60$13.05M—-8.94%
30/01/2569$1.92$1.93$1.74 $1.76$8.42M—-8.68%
29/01/2569$2.02$2.02$1.86 $1.92$6.03M—-4.52%
28/01/2569$1.91$2.08$1.89 $2.01$6.95M$333.70M+5.33%
27/01/2569$1.93$1.95$1.85 $1.91$3.56M—-1.09%
26/01/2569$1.85$1.98$1.85 $1.93$4.18M—+4.66%
25/01/2569$2.01$2.05$1.81 $1.85$6.49M—-8.06%
24/01/2569$2.02$2.06$1.99 $2.01$3.21M—-0.50%
23/01/2569$2.17$2.19$2.01 $2.02$8.32M—-6.95%
22/01/2569$2.06$2.24$2.05 $2.17$11.65M—+5.39%
21/01/2569$1.94$2.17$1.88 $2.06$14.41M$349.81M+6.40%
20/01/2569$1.95$2.09$1.85 $1.94$15.64M—-0.82%
19/01/2569$1.98$1.98$1.78 $1.95$7.58M—-1.06%
18/01/2569$2.11$2.13$1.97 $1.98$2.09M—-6.17%
17/01/2569$2.13$2.14$2.10 $2.11$1.45M—-0.89%
16/01/2569$2.12$2.16$2.06 $2.13$2.08M—+0.28%
15/01/2569$2.25$2.25$2.08 $2.12$4.45M—-5.57%
14/01/2569$2.26$2.33$2.23 $2.25$4.82M—-0.49%
13/01/2569$2.11$2.30$2.11 $2.26$4.42M—+6.67%
12/01/2569$2.20$2.24$2.10 $2.12$4.98M—-3.91%
11/01/2569$2.07$2.22$2.06 $2.20$4.85M—+6.49%
10/01/2569$2.09$2.10$2.05 $2.07$1.36M—-1.24%
09/01/2569$2.11$2.16$2.03 $2.09$4.05M—-0.71%
08/01/2569$2.18$2.20$2.07 $2.11$5.32M—-3.26%
07/01/2569$2.33$2.33$2.14 $2.18$3.71M$367.89M-6.60%
06/01/2569$2.34$2.39$2.20 $2.33$6.60M—-0.30%
05/01/2569$2.20$2.36$2.15 $2.34$5.69M—+6.17%
04/01/2569$2.22$2.27$2.15 $2.21$3.85M—-0.50%
03/01/2569$2.19$2.26$2.13 $2.22$4.48M—+1.46%
02/01/2569$2.03$2.22$2.02 $2.19$6.74M—+7.58%
01/01/2569$1.88$2.05$1.87 $2.03$4.81M—+7.91%
31/12/2568$1.85$1.95$1.85 $1.88$4.36M$310.28M+1.56%
30/12/2568$1.87$1.90$1.84 $1.85$3.58M—-0.64%
29/12/2568$1.89$1.96$1.84 $1.87$4.43M—-1.11%
28/12/2568$1.90$1.92$1.86 $1.89$2.71M—-0.74%
27/12/2568$1.83$1.92$1.82 $1.90$3.47M—+3.77%
26/12/2568$1.71$1.90$1.70 $1.83$7.39M—+6.95%
25/12/2568$1.75$1.79$1.71 $1.71$2.91M—-2.11%
24/12/2568$1.69$1.76$1.66 $1.75$3.02M$286.59M+3.49%
23/12/2568$1.83$1.83$1.67 $1.69$5.10M—-7.40%
22/12/2568$1.89$1.93$1.81 $1.83$3.95M—-3.23%
21/12/2568$1.92$1.94$1.85 $1.89$3.20M—-1.87%
20/12/2568$1.82$1.97$1.82 $1.92$5.58M—+5.43%
19/12/2568$1.76$1.86$1.73 $1.82$7.39M—+3.46%
18/12/2568$1.83$1.95$1.74 $1.76$5.98M—-3.71%
17/12/2568$2.04$2.06$1.81 $1.83$5.04M$300.41M-10.20%
16/12/2568$2.03$2.04$1.96 $2.04$2.69M—+0.69%
15/12/2568$2.10$2.16$1.96 $2.03$4.10M—-3.48%
14/12/2568$2.18$2.18$2.07 $2.10$1.91M—-3.67%
13/12/2568$2.21$2.22$2.15 $2.18$1.35M—-1.36%
12/12/2568$2.30$2.31$2.14 $2.21$3.11M—-3.83%
11/12/2568$2.38$2.39$2.21 $2.30$4.49M—-3.65%
10/12/2568$2.35$2.54$2.30 $2.39$5.24M$391.71M+1.40%
09/12/2568$2.39$2.47$2.27 $2.35$4.78M—-1.59%
08/12/2568$2.37$2.48$2.36 $2.39$2.99M—+1.14%
07/12/2568$2.41$2.47$2.31 $2.37$3.28M—-1.87%
06/12/2568$2.42$2.46$2.39 $2.41$1.46M—-0.37%
05/12/2568$2.62$2.63$2.37 $2.42$4.24M—-7.49%
04/12/2568$2.74$2.76$2.55 $2.62$5.38M—-4.59%
03/12/2568$2.64$2.77$2.60 $2.74$5.63M$450.86M+3.82%
02/12/2568$2.47$2.71$2.44 $2.64$6.28M—+6.83%
01/12/2568$2.66$2.66$2.36 $2.47$10.00M—-6.97%
30/11/2568$2.67$2.72$2.60 $2.66$4.46M—-0.56%
29/11/2568$2.75$2.79$2.67 $2.67$2.40M—-2.87%
28/11/2568$2.75$2.89$2.70 $2.75$6.28M—+0.11%
27/11/2568$2.76$2.84$2.68 $2.75$8.68M—-0.29%
26/11/2568$2.47$2.77$2.44 $2.75$9.66M$452.61M+11.41%
25/11/2568$2.42$2.54$2.40 $2.47$6.85M—+2.11%
24/11/2568$2.23$2.45$2.19 $2.42$7.19M—+8.70%
23/11/2568$2.16$2.27$2.14 $2.23$4.40M—+3.19%
22/11/2568$2.14$2.21$2.09 $2.16$3.85M—+0.79%
21/11/2568$2.29$2.34$2.02 $2.14$9.25M—-6.25%
20/11/2568$2.39$2.43$2.23 $2.29$5.20M$378.01M-4.35%
19/11/2568$2.42$2.46$2.25 $2.39$6.22M—-1.32%
18/11/2568$2.27$2.47$2.27 $2.42$6.80M—+6.51%
17/11/2568$2.43$2.53$2.21 $2.27$10.30M—-6.46%
16/11/2568$2.33$2.50$2.24 $2.43$14.67M—+4.42%
15/11/2568$2.11$2.43$2.10 $2.33$8.60M—+10.23%
14/11/2568$2.50$2.52$2.08 $2.11$15.03M—-15.66%
13/11/2568$2.58$2.72$2.42 $2.50$6.32M—-3.10%
12/11/2568$2.67$2.80$2.57 $2.58$4.38M$432.49M-3.37%
11/11/2568$2.92$2.99$2.66 $2.67$7.26M—-8.49%

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

ทุกหมวด