CoinXview พอร์ตApp
TH
เหรียญ: 1,243กระดานเทรด: 22มาร์เก็ตแคป: $2.45T −3.18%วอลุ่ม 24h: $24.91Bสัดส่วนมาร์เก็ตแคป: BTC 58.9% ETH 10.0%ค่าแก๊ส ETH: 0.22 gweiความกลัว & ความโลภ: 29/100

ประวัติราคา Propy (PRO)

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

ผลตอบแทนรายเดือน PRO

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+27%+5.6%-3.3%-2.8%-3.0%+7.4%+1.4%-0.4%-0.6%-14%-8.9%—+3%
2025+1.0%-25%-21%+12%+52%-21%-0.3%-11%+3.4%-26%-22%-37%-73%
2024-21%+4.2%+344%+12%-25%-27%-4.6%-16%-7.1%-12%+71%-34%+67%
2023+40%-6.5%-2.9%-11%-15%-21%+29%-20%-15%+12%+32%+78%+75%
2022—-20%-15%+0.0%-33%-16%-13%-5.2%-18%+6.5%-38%-15%-85%
ค่าเฉลี่ยรายเดือน+12%-8.3%+61%+2.2%-4.8%-15%+2.5%-10%-7.4%-6.7%+11%-2.2%
ปีที่ราคาขึ้น3/42/51/52/51/51/52/50/51/52/52/41/4

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
12/11/2569$0.2851$0.2859$0.2782 $0.2799$34.14K$27.99M-1.82%
11/11/2569$0.2708$0.2860$0.2695 $0.2851$56.96K$28.51M+5.28%
10/11/2569$0.2863$0.2925$0.2630 $0.2708$54.23K$27.08M-5.41%
09/11/2569$0.2862$0.3007$0.2755 $0.2863$55.24K$28.63M+0.03%
08/11/2569$0.2955$0.2980$0.2935 $0.2976$200.60K$29.76M+0.71%
07/11/2569$0.2946$0.2979$0.2935 $0.2955$88.44K$29.55M+0.31%
06/11/2569$0.2946$0.3009$0.2874 $0.2946$74.87K$29.46M+0.00%
05/11/2569$0.3231$0.3275$0.2902 $0.2946$66.47K$29.46M-8.82%
04/11/2569$0.3024$0.3294$0.2925 $0.3220$104.82K$32.20M+6.48%
03/11/2569$0.3039$0.3096$0.2997 $0.3030$79.49K$30.30M-0.30%
02/11/2569$0.3149$0.3149$0.3020 $0.3043$105.63K$30.43M-3.37%
01/11/2569$0.3072$0.3183$0.3039 $0.3149$34.15K$31.49M+2.51%
31/10/2569$0.3014$0.3074$0.2990 $0.3074$10.92K$30.74M+1.99%
30/10/2569$0.3053$0.3120$0.2838 $0.2998$58.83K$29.98M-1.80%
29/10/2569$0.3221$0.3264$0.3046 $0.3053$59.60K$30.53M-5.22%
28/10/2569$0.3201$0.3251$0.3126 $0.3221$57.26K$32.21M+0.62%
27/10/2569$0.3259$0.3321$0.3100 $0.3200$147.15K$32.00M-1.81%
26/10/2569$0.3262$0.3303$0.3250 $0.3250$46.48K$32.50M-0.37%
25/10/2569$0.3319$0.3410$0.3227 $0.3276$190.70K$32.76M-1.30%
24/10/2569$0.3295$0.3365$0.3230 $0.3307$84.01K$33.07M+0.36%
23/10/2569$0.3486$0.3524$0.3233 $0.3296$198.13K$32.96M-5.45%
22/10/2569$0.3454$0.3515$0.3410 $0.3489$252.14K$34.89M+1.01%
21/10/2569$0.3486$0.3581$0.3448 $0.3454$205.06K$34.54M-0.92%
20/10/2569$0.3421$0.3519$0.3392 $0.3486$94.12K$34.86M+1.90%
19/10/2569$0.3496$0.3618$0.3360 $0.3432$180.32K$34.32M-1.83%
18/10/2569$0.3658$0.3699$0.3427 $0.3500$170.73K$35.00M-4.32%
17/10/2569$0.3685$0.3719$0.3607 $0.3648$64.21K$36.48M-1.00%
16/10/2569$0.3702$0.3767$0.3627 $0.3676$26.12K$36.76M-0.70%
15/10/2569$0.3669$0.3748$0.3502 $0.3666$105.28K$36.66M-0.08%
14/10/2569$0.3640$0.3952$0.3577 $0.3667$67.88K$36.67M+0.74%
13/10/2569$0.3541$0.3789$0.3442 $0.3640$130.23K$36.40M+2.80%
12/10/2569$0.3599$0.3712$0.3524 $0.3541$156.92K$35.41M-1.61%
11/10/2569$0.3551$0.3654$0.3378 $0.3599$304.75K$35.99M+1.35%
10/10/2569$0.3481$0.3667$0.3465 $0.3551$126.15K$35.51M+2.01%
09/10/2569$0.3470$0.3693$0.3328 $0.3481$209.25K$34.81M+0.32%
08/10/2569$0.3440$0.3520$0.3268 $0.3470$60.15K$34.70M+0.87%
07/10/2569$0.3650$0.3704$0.3400 $0.3440$72.34K$34.40M-5.75%
06/10/2569$0.3667$0.3798$0.3644 $0.3650$57.23K$36.50M-0.46%
05/10/2569$0.3641$0.4052$0.3605 $0.3667$70.53K$36.67M+0.71%
04/10/2569$0.3595$0.3649$0.3557 $0.3641$57.69K$36.41M+1.28%
03/10/2569$0.3732$0.3738$0.3506 $0.3595$60.00K$35.95M-3.67%
02/10/2569$0.3623$0.3901$0.3620 $0.3732$71.44K$37.32M+3.01%
01/10/2569$0.3592$0.3646$0.3500 $0.3623$58.20K—+0.86%
30/09/2569$0.3515$0.3610$0.3483 $0.3592$56.91K—+2.19%
29/09/2569$0.3491$0.3605$0.3448 $0.3515$58.13K—+0.69%
28/09/2569$0.3731$0.3737$0.3428 $0.3491$71.59K—-6.43%
27/09/2569$0.3441$0.3802$0.3353 $0.3731$68.16K—+8.43%
26/09/2569$0.3478$0.3509$0.3333 $0.3441$66.52K—-1.06%
25/09/2569$0.3323$0.3647$0.3305 $0.3478$71.07K—+4.66%
24/09/2569$0.3389$0.3435$0.3243 $0.3323$75.12K—-1.95%
23/09/2569$0.3479$0.3720$0.3376 $0.3389$68.80K—-2.59%
22/09/2569$0.3484$0.3507$0.3353 $0.3479$56.17K—-0.14%
21/09/2569$0.3475$0.3578$0.3208 $0.3484$62.06K—+0.26%
20/09/2569$0.3476$0.3578$0.3311 $0.3475$64.95K—-0.03%
19/09/2569$0.3620$0.3640$0.3359 $0.3476$58.27K—-3.98%
18/09/2569$0.3645$0.3693$0.3493 $0.3620$57.34K—-0.69%
17/09/2569$0.3569$0.3696$0.3512 $0.3645$58.30K—+2.13%
16/09/2569$0.3506$0.3584$0.3450 $0.3569$58.21K—+1.80%
15/09/2569$0.3643$0.3716$0.3506 $0.3506$57.18K—-3.76%
14/09/2569$0.3536$0.3878$0.3532 $0.3643$66.23K—+3.03%
13/09/2569$0.3542$0.3555$0.3487 $0.3536$56.37K—-0.17%
12/09/2569$0.3548$0.3675$0.3539 $0.3542$53.94K—-0.17%
11/09/2569$0.3711$0.3715$0.3535 $0.3548$56.15K—-4.39%
10/09/2569$0.3599$0.3792$0.3545 $0.3711$58.01K—+3.11%
09/09/2569$0.3616$0.3819$0.3565 $0.3599$57.52K—-0.47%
08/09/2569$0.3715$0.3945$0.3609 $0.3616$57.94K—-2.66%
07/09/2569$0.3730$0.3945$0.3715 $0.3715$58.72K—-0.40%
06/09/2569$0.3831$0.3925$0.3728 $0.3730$60.87K—-2.64%
05/09/2569$0.4001$0.4001$0.3767 $0.3831$53.66K—-4.25%
04/09/2569$0.3779$0.4189$0.3774 $0.4001$64.22K—+5.87%
03/09/2569$0.3697$0.3807$0.3590 $0.3779$54.18K—+2.22%
02/09/2569$0.3591$0.3728$0.3584 $0.3697$57.61K—+2.95%
01/09/2569$0.3615$0.3768$0.3587 $0.3591$57.70K—-0.66%
31/08/2569$0.3636$0.3713$0.3577 $0.3615$55.25K—-0.58%
30/08/2569$0.3760$0.3793$0.3634 $0.3636$56.15K—-3.30%
29/08/2569$0.3619$0.4004$0.3615 $0.3760$58.19K—+3.90%
28/08/2569$0.3714$0.3715$0.3563 $0.3619$54.55K—-2.56%
27/08/2569$0.3596$0.3715$0.3567 $0.3714$52.92K—+3.28%
26/08/2569$0.3633$0.3641$0.3512 $0.3596$55.65K—-1.02%
25/08/2569$0.3708$0.3746$0.3632 $0.3633$54.79K—-2.02%
24/08/2569$0.3525$0.3716$0.3491 $0.3708$54.72K—+5.19%
23/08/2569$0.3616$0.3635$0.3513 $0.3525$55.43K—-2.52%
22/08/2569$0.3785$0.3832$0.3584 $0.3616$59.16K—-4.46%
21/08/2569$0.3550$0.3791$0.3543 $0.3785$64.59K—+6.62%
20/08/2569$0.3393$0.3552$0.3349 $0.3550$57.89K—+4.63%
19/08/2569$0.3224$0.3578$0.3179 $0.3393$61.34K—+5.24%
18/08/2569$0.3271$0.3274$0.3206 $0.3224$56.08K—-1.44%
17/08/2569$0.3300$0.3351$0.3256 $0.3271$55.57K—-0.88%
16/08/2569$0.3337$0.3340$0.3244 $0.3300$56.61K—-1.11%
15/08/2569$0.3312$0.3375$0.3303 $0.3337$55.95K—+0.75%
14/08/2569$0.3314$0.3337$0.3258 $0.3312$54.37K—-0.06%
13/08/2569$0.3405$0.3456$0.3288 $0.3314$59.63K—-2.67%
12/08/2569$0.3433$0.3477$0.3396 $0.3405$54.35K—-0.82%
11/08/2569$0.3446$0.3489$0.3404 $0.3433$55.94K—-0.38%
10/08/2569$0.3488$0.3800$0.3397 $0.3446$72.00K—-1.20%
09/08/2569$0.3523$0.3578$0.3455 $0.3488$59.52K—-0.99%
08/08/2569$0.3651$0.3830$0.3482 $0.3523$59.39K—-3.51%
07/08/2569$0.3547$0.3651$0.3486 $0.3651$55.34K—+2.93%
06/08/2569$0.3575$0.3611$0.3507 $0.3547$56.31K—-0.78%
05/08/2569$0.3539$0.3640$0.3521 $0.3575$56.93K—+1.02%
04/08/2569$0.3597$0.3659$0.3518 $0.3539$55.84K—-1.61%
03/08/2569$0.3648$0.3715$0.3594 $0.3597$55.78K—-1.40%
02/08/2569$0.3633$0.3853$0.3621 $0.3648$60.18K—+0.41%
01/08/2569$0.3630$0.3769$0.3626 $0.3633$53.67K—+0.08%
31/07/2569$0.3671$0.3699$0.3597 $0.3630$57.00K—-1.12%
30/07/2569$0.3765$0.3772$0.3655 $0.3671$58.76K—-2.50%
29/07/2569$0.3749$0.3866$0.3641 $0.3765$58.47K—+0.43%
28/07/2569$0.3890$0.4100$0.3711 $0.3749$94.21K—-3.62%
27/07/2569$0.3759$0.4052$0.3663 $0.3890$87.26K—+3.48%
26/07/2569$0.3726$0.3927$0.3690 $0.3759$64.52K—+0.89%
25/07/2569$0.3770$0.3979$0.3605 $0.3726$109.33K—-1.17%
24/07/2569$0.3622$0.3931$0.3597 $0.3770$64.28K—+4.09%
23/07/2569$0.3677$0.3853$0.3543 $0.3622$58.42K—-1.50%
22/07/2569$0.3696$0.3804$0.3650 $0.3677$53.07K—-0.51%
21/07/2569$0.3621$0.3753$0.3601 $0.3696$61.41K—+2.07%
20/07/2569$0.3654$0.3734$0.3584 $0.3621$54.80K—-0.90%
19/07/2569$0.3671$0.3757$0.3567 $0.3654$58.76K—-0.46%
18/07/2569$0.3788$0.3841$0.3578 $0.3671$56.97K—-3.09%
17/07/2569$0.3586$0.3790$0.3558 $0.3788$55.47K—+5.63%
16/07/2569$0.3883$0.3892$0.3574 $0.3586$67.11K—-7.65%
15/07/2569$0.3644$0.3900$0.3545 $0.3883$57.54K—+6.56%
14/07/2569$0.3559$0.3733$0.3504 $0.3644$56.44K—+2.39%
13/07/2569$0.3888$0.3928$0.3528 $0.3559$56.83K—-8.46%
12/07/2569$0.3895$0.3943$0.3878 $0.3888$53.50K—-0.18%
11/07/2569$0.3824$0.3896$0.3786 $0.3895$53.93K—+1.86%
10/07/2569$0.3653$0.3824$0.3580 $0.3824$57.24K—+4.68%
09/07/2569$0.3836$0.3964$0.3603 $0.3653$56.83K—-4.77%
08/07/2569$0.4099$0.4168$0.3794 $0.3836$53.12K—-6.42%
07/07/2569$0.4125$0.4160$0.3910 $0.4099$55.15K—-0.63%
06/07/2569$0.4023$0.4216$0.3789 $0.4125$58.41K—+2.54%
05/07/2569$0.4053$0.4053$0.3881 $0.4023$55.36K—-0.74%
04/07/2569$0.4010$0.4210$0.3867 $0.4053$59.80K—+1.07%
03/07/2569$0.3677$0.4029$0.3650 $0.4010$57.43K—+9.06%
02/07/2569$0.3529$0.4221$0.3436 $0.3677$77.50K—+4.19%
01/07/2569$0.3580$0.3675$0.3419 $0.3529$66.74K—-1.42%
30/06/2569$0.3589$0.3724$0.3399 $0.3580$75.85K—-0.25%
29/06/2569$0.3631$0.3675$0.3511 $0.3589$57.22K—-1.16%
28/06/2569$0.3719$0.3720$0.3552 $0.3631$58.46K—-2.37%
27/06/2569$0.3772$0.3837$0.3713 $0.3719$63.58K—-1.41%
26/06/2569$0.3482$0.3778$0.3385 $0.3772$65.38K—+8.33%
25/06/2569$0.3717$0.3833$0.3449 $0.3482$74.04K—-6.32%
24/06/2569$0.3458$0.3818$0.3394 $0.3717$68.29K—+7.49%
23/06/2569$0.3729$0.3757$0.3444 $0.3458$81.20K—-7.27%
22/06/2569$0.3787$0.3939$0.3645 $0.3729$102.72K—-1.53%
21/06/2569$0.3873$0.4045$0.3759 $0.3787$121.63K—-2.22%
20/06/2569$0.3743$0.3940$0.3604 $0.3873$135.55K—+3.47%
19/06/2569$0.3584$0.3905$0.3462 $0.3743$93.82K—+4.44%
18/06/2569$0.3574$0.3597$0.3396 $0.3584$76.82K—+0.28%
17/06/2569$0.3422$0.3882$0.3278 $0.3574$109.54K—+4.44%
16/06/2569$0.3218$0.3633$0.3056 $0.3422$131.06K—+6.34%
15/06/2569$0.3086$0.3453$0.3045 $0.3218$94.11K—+4.28%
14/06/2569$0.3105$0.3202$0.3024 $0.3086$66.50K—-0.61%
13/06/2569$0.3004$0.3173$0.2979 $0.3105$66.06K—+3.36%
12/06/2569$0.3025$0.3184$0.2953 $0.3004$68.67K—-0.69%
11/06/2569$0.2902$0.3204$0.2891 $0.3025$70.60K—+4.24%
10/06/2569$0.2824$0.2929$0.2803 $0.2902$124.20K—+2.76%
09/06/2569$0.2884$0.3002$0.2790 $0.2824$97.32K—-2.08%
08/06/2569$0.2943$0.2971$0.2868 $0.2884$84.26K—-2.00%
07/06/2569$0.2747$0.2983$0.2707 $0.2943$177.08K—+7.14%
06/06/2569$0.2804$0.2848$0.2700 $0.2747$124.60K—-2.03%
05/06/2569$0.3025$0.3030$0.2729 $0.2804$95.16K—-7.31%
04/06/2569$0.3243$0.3247$0.2865 $0.3025$102.47K—-6.72%
03/06/2569$0.3112$0.3443$0.3105 $0.3243$97.41K—+4.21%
02/06/2569$0.3302$0.3357$0.3095 $0.3112$69.25K—-5.75%
01/06/2569$0.3334$0.3393$0.3286 $0.3302$76.90K—-0.96%
31/05/2569$0.3304$0.3395$0.3298 $0.3334$58.04K—+0.91%
30/05/2569$0.3208$0.3356$0.3166 $0.3304$79.30K—+2.99%
29/05/2569$0.3339$0.3339$0.3103 $0.3208$137.60K—-3.92%
28/05/2569$0.3313$0.3545$0.3202 $0.3339$177.96K—+0.78%
27/05/2569$0.3217$0.3411$0.3103 $0.3313$166.80K—+2.98%
26/05/2569$0.3300$0.3379$0.3118 $0.3217$111.89K—-2.52%
25/05/2569$0.3277$0.3368$0.3247 $0.3300$57.75K—+0.70%
24/05/2569$0.3348$0.3502$0.3219 $0.3277$77.88K—-2.12%
23/05/2569$0.3319$0.3395$0.3229 $0.3348$74.15K—+0.87%
22/05/2569$0.3408$0.3447$0.3258 $0.3319$66.48K—-2.61%
21/05/2569$0.3370$0.3508$0.3346 $0.3408$66.83K—+1.13%
20/05/2569$0.3477$0.3502$0.3351 $0.3370$97.65K—-3.08%
19/05/2569$0.3352$0.3535$0.3253 $0.3477$63.00K—+3.73%
18/05/2569$0.3423$0.3500$0.3332 $0.3352$56.98K—-2.07%
17/05/2569$0.3457$0.3493$0.3421 $0.3423$56.28K—-0.98%
16/05/2569$0.3520$0.3556$0.3391 $0.3457$199.23K—-1.79%
15/05/2569$0.3684$0.3693$0.3418 $0.3520$132.28K—-4.45%
14/05/2569$0.3474$0.3735$0.3441 $0.3684$261.45K—+6.04%
13/05/2569$0.3678$0.3825$0.3452 $0.3474$144.54K—-5.55%
12/05/2569$0.3499$0.3898$0.3469 $0.3678$73.61K—+5.12%
11/05/2569$0.3512$0.3669$0.3477 $0.3499$65.90K—-0.37%
10/05/2569$0.3469$0.3718$0.3399 $0.3512$76.25K—+1.24%
09/05/2569$0.3424$0.3532$0.3327 $0.3469$68.72K—+1.31%
08/05/2569$0.3323$0.3504$0.3274 $0.3424$93.21K—+3.04%
07/05/2569$0.3577$0.3609$0.3319 $0.3323$68.68K—-7.10%
06/05/2569$0.3428$0.3610$0.3417 $0.3577$59.59K—+4.35%
05/05/2569$0.3497$0.3555$0.3408 $0.3428$61.89K—-1.97%
04/05/2569$0.3477$0.3653$0.3468 $0.3497$68.12K—+0.58%
03/05/2569$0.3442$0.3513$0.3390 $0.3477$60.92K—+1.02%
02/05/2569$0.3397$0.3467$0.3390 $0.3442$60.11K—+1.32%
01/05/2569$0.3437$0.3501$0.3367 $0.3397$62.21K—-1.16%
30/04/2569$0.3422$0.3462$0.3365 $0.3437$61.41K—+0.44%
29/04/2569$0.3462$0.3585$0.3366 $0.3422$87.95K—-1.16%
28/04/2569$0.3636$0.3651$0.3388 $0.3462$135.92K—-4.79%
27/04/2569$0.3764$0.3843$0.3522 $0.3636$176.17K—-3.40%
26/04/2569$0.3411$0.3846$0.3394 $0.3764$94.91K—+10.35%
25/04/2569$0.3490$0.3539$0.3366 $0.3411$94.18K—-2.26%
24/04/2569$0.3286$0.3540$0.3236 $0.3490$191.52K—+6.21%
23/04/2569$0.3356$0.3602$0.3244 $0.3286$106.35K—-2.09%
22/04/2569$0.3408$0.3478$0.3349 $0.3356$62.23K—-1.53%
21/04/2569$0.3354$0.3476$0.3217 $0.3408$76.10K—+1.61%
20/04/2569$0.3430$0.3485$0.3353 $0.3354$74.03K—-2.22%
19/04/2569$0.3518$0.3532$0.3399 $0.3430$61.13K—-2.50%
18/04/2569$0.3676$0.3697$0.3494 $0.3518$63.07K—-4.30%
17/04/2569$0.3499$0.3794$0.3467 $0.3676$57.31K—+5.06%
16/04/2569$0.3416$0.3582$0.3386 $0.3499$59.99K—+2.43%
15/04/2569$0.3428$0.3606$0.3251 $0.3416$62.38K—-0.35%
14/04/2569$0.3353$0.3562$0.3327 $0.3428$190.96K—+2.24%
13/04/2569$0.3153$0.3356$0.3044 $0.3353$495.37K—+6.34%
12/04/2569$0.3356$0.3369$0.3117 $0.3153$389.21K—-6.05%
11/04/2569$0.3427$0.3503$0.3310 $0.3356$340.63K—-2.07%
10/04/2569$0.3402$0.3453$0.3368 $0.3427$388.10K—+0.73%
09/04/2569$0.3455$0.3480$0.3369 $0.3402$450.75K—-1.53%
08/04/2569$0.3660$0.3684$0.3436 $0.3455$493.95K—-5.60%
07/04/2569$0.3512$0.3854$0.3418 $0.3660$598.70K—+4.21%
06/04/2569$0.3428$0.3589$0.3428 $0.3512$422.18K—+2.45%
05/04/2569$0.3443$0.3456$0.3403 $0.3428$276.15K—-0.44%
04/04/2569$0.3482$0.3653$0.3440 $0.3443$255.05K—-1.12%
03/04/2569$0.3453$0.3509$0.3428 $0.3482$339.01K$34.82M+0.84%
02/04/2569$0.3549$0.3562$0.3450 $0.3453$571.99K—-2.70%
01/04/2569$0.3536$0.3604$0.3489 $0.3549$838.80K—+0.37%
31/03/2569$0.3522$0.3612$0.3497 $0.3536$904.06K—+0.40%
30/03/2569$0.3499$0.3578$0.3480 $0.3522$902.91K$35.22M+0.66%
29/03/2569$0.3532$0.3561$0.3474 $0.3499$493.33K—-0.93%
28/03/2569$0.3552$0.3575$0.3510 $0.3532$599.66K—-0.56%
27/03/2569$0.3645$0.3679$0.3500 $0.3552$746.60K—-2.55%
26/03/2569$0.3742$0.3817$0.3624 $0.3645$955.57K—-2.59%
25/03/2569$0.3724$0.3939$0.3661 $0.3742$912.73K—+0.48%
24/03/2569$0.3761$0.3795$0.3678 $0.3724$737.56K—-0.98%
23/03/2569$0.3670$0.3945$0.3649 $0.3761$936.89K—+2.48%
22/03/2569$0.3779$0.3820$0.3655 $0.3670$840.75K—-2.88%
21/03/2569$0.3830$0.4086$0.3754 $0.3779$558.50K—-1.33%
20/03/2569$0.3729$0.4239$0.3711 $0.3830$736.31K—+2.71%
19/03/2569$0.3836$0.4036$0.3616 $0.3729$706.67K—-2.79%
18/03/2569$0.3974$0.4012$0.3785 $0.3836$630.03K—-3.47%
17/03/2569$0.4062$0.4088$0.3947 $0.3974$884.77K—-2.17%
16/03/2569$0.3845$0.4076$0.3818 $0.4062$1.38M—+5.64%
15/03/2569$0.3791$0.3888$0.3743 $0.3845$510.76K—+1.42%
14/03/2569$0.3798$0.3846$0.3711 $0.3791$483.25K—-0.18%
13/03/2569$0.3748$0.3902$0.3742 $0.3798$586.78K—+1.33%
12/03/2569$0.3740$0.3845$0.3689 $0.3748$505.95K—+0.21%
11/03/2569$0.3646$0.3811$0.3608 $0.3740$528.10K—+2.58%
10/03/2569$0.3506$0.3738$0.3502 $0.3646$883.13K—+3.99%
09/03/2569$0.3512$0.3601$0.3492 $0.3506$555.23K—-0.17%
08/03/2569$0.3520$0.3579$0.3472 $0.3512$831.38K—-0.23%
07/03/2569$0.3557$0.3631$0.3467 $0.3520$393.44K—-1.04%
06/03/2569$0.3797$0.3846$0.3556 $0.3557$588.59K—-6.32%
05/03/2569$0.3959$0.4152$0.3787 $0.3797$678.22K—-4.09%
04/03/2569$0.3751$0.4020$0.3729 $0.3959$593.81K—+5.55%
03/03/2569$0.3733$0.3908$0.3697 $0.3751$519.64K—+0.48%
02/03/2569$0.3867$0.4220$0.3717 $0.3733$939.45K—-3.47%
01/03/2569$0.3656$0.4132$0.3651 $0.3867$715.51K—+5.77%
28/02/2569$0.3752$0.3921$0.3560 $0.3656$871.64K—-2.56%
27/02/2569$0.3720$0.4064$0.3699 $0.3752$666.86K—+0.86%
26/02/2569$0.3725$0.3825$0.3701 $0.3720$688.04K—-0.13%
25/02/2569$0.3584$0.3857$0.3559 $0.3725$1.15M—+3.93%
24/02/2569$0.3677$0.3707$0.3550 $0.3584$668.04K—-2.53%
23/02/2569$0.3904$0.4350$0.3638 $0.3677$580.81K—-5.81%
22/02/2569$0.3846$0.4236$0.3778 $0.3904$407.22K—+1.51%
21/02/2569$0.3857$0.4043$0.3719 $0.3846$395.54K—-0.29%
20/02/2569$0.3770$0.3872$0.3683 $0.3857$693.42K—+2.31%
19/02/2569$0.3891$0.4190$0.3701 $0.3770$436.58K—-3.11%
18/02/2569$0.4126$0.4204$0.3787 $0.3891$489.75K—-5.70%
17/02/2569$0.3962$0.4428$0.3906 $0.4126$802.25K—+4.14%
16/02/2569$0.3740$0.4183$0.3704 $0.3962$803.16K—+5.94%
15/02/2569$0.3930$0.4371$0.3710 $0.3740$707.46K—-4.83%
14/02/2569$0.3692$0.4333$0.3572 $0.3930$630.18K—+6.45%
13/02/2569$0.4053$0.4428$0.3514 $0.3692$720.05K—-8.91%
12/02/2569$0.3240$0.4547$0.3198 $0.4053$492.66K—+25.09%
11/02/2569$0.3383$0.3441$0.3217 $0.3240$709.51K—-4.23%
10/02/2569$0.3333$0.3410$0.3207 $0.3383$338.82K—+1.50%
09/02/2569$0.3252$0.3448$0.3205 $0.3333$753.87K—+2.49%
08/02/2569$0.3146$0.3305$0.3140 $0.3252$673.58K—+3.37%
07/02/2569$0.3245$0.3305$0.3093 $0.3146$1.46M—-3.05%
06/02/2569$0.2819$0.3261$0.2765 $0.3245$3.10M—+15.11%
05/02/2569$0.3155$0.3204$0.2768 $0.2819$3.15M—-10.65%
04/02/2569$0.3259$0.3392$0.3109 $0.3155$1.04M—-3.19%
03/02/2569$0.3268$0.3368$0.3149 $0.3259$1.47M$18.58M-0.28%
02/02/2569$0.3189$0.3404$0.3087 $0.3268$1.64M—+2.48%
01/02/2569$0.3462$0.3502$0.3127 $0.3189$1.39M—-7.89%
31/01/2569$0.3684$0.3846$0.3158 $0.3462$2.75M—-6.03%
30/01/2569$0.3809$0.3886$0.3618 $0.3684$1.69M—-3.28%
29/01/2569$0.3517$0.4273$0.3440 $0.3809$1.40M—+8.30%
28/01/2569$0.3664$0.3705$0.3505 $0.3517$869.22K—-4.01%
27/01/2569$0.3581$0.3670$0.3493 $0.3664$841.03K—+2.32%
26/01/2569$0.3603$0.3632$0.3518 $0.3581$1.29M—-0.61%
25/01/2569$0.3730$0.3730$0.3576 $0.3603$1.63M—-3.40%
24/01/2569$0.3658$0.4422$0.3646 $0.3730$479.65K—+1.97%
23/01/2569$0.3727$0.3727$0.3626 $0.3658$1.05M—-1.85%
22/01/2569$0.3749$0.3794$0.3652 $0.3727$1.05M—-0.59%
21/01/2569$0.3655$0.3787$0.3621 $0.3749$1.71M—+2.57%
20/01/2569$0.3720$0.3725$0.3641 $0.3655$1.60M—-1.75%
19/01/2569$0.3868$0.4027$0.3693 $0.3720$2.32M—-3.83%
18/01/2569$0.3805$0.3897$0.3767 $0.3868$987.33K—+1.66%
17/01/2569$0.3875$0.3889$0.3769 $0.3805$858.65K—-1.81%
16/01/2569$0.3788$0.3896$0.3763 $0.3875$2.79M—+2.30%
15/01/2569$0.3883$0.3898$0.3690 $0.3788$3.90M—-2.45%
14/01/2569$0.3885$0.4031$0.3845 $0.3883$5.17M—-0.05%
13/01/2569$0.3677$0.3914$0.3554 $0.3885$3.18M—+5.66%
12/01/2569$0.3895$0.3903$0.3676 $0.3677$2.14M—-5.60%
11/01/2569$0.3901$0.3907$0.3775 $0.3895$977.74K—-0.15%
10/01/2569$0.3931$0.3984$0.3858 $0.3901$480.02K—-0.76%
09/01/2569$0.4049$0.4055$0.3835 $0.3931$750.27K—-2.91%
08/01/2569$0.4299$0.4311$0.3869 $0.4049$702.32K—-5.82%
07/01/2569$0.4353$0.5144$0.4291 $0.4299$982.93K—-1.24%
06/01/2569$0.4176$0.4373$0.4038 $0.4353$1.23M$24.81M+4.24%
05/01/2569$0.3924$0.4402$0.3802 $0.4176$1.72M—+6.42%
04/01/2569$0.3776$0.4100$0.3687 $0.3924$1.21M—+3.92%
03/01/2569$0.3914$0.4055$0.3613 $0.3776$1.11M—-3.53%
02/01/2569$0.3005$0.4300$0.2986 $0.3914$1.24M—+30.25%
01/01/2569$0.2731$0.3014$0.2717 $0.3005$821.99K—+10.03%
31/12/2568$0.3035$0.3115$0.2724 $0.2731$970.94K—-10.02%
30/12/2568$0.3187$0.3237$0.3029 $0.3035$986.68K—-4.77%
29/12/2568$0.3277$0.3372$0.3178 $0.3187$1.30M—-2.75%
28/12/2568$0.3294$0.3403$0.3262 $0.3277$883.78K—-0.52%
27/12/2568$0.3323$0.3369$0.3273 $0.3294$853.16K—-0.87%
26/12/2568$0.3339$0.3412$0.3304 $0.3323$1.03M—-0.48%
25/12/2568$0.3247$0.3340$0.3232 $0.3339$822.75K—+2.83%
24/12/2568$0.3207$0.3273$0.3168 $0.3247$1.04M—+1.25%
23/12/2568$0.3268$0.3285$0.3172 $0.3207$1.04M—-1.87%
22/12/2568$0.3336$0.3382$0.3241 $0.3268$1.24M—-2.04%
21/12/2568$0.3337$0.3382$0.3270 $0.3336$670.09K—-0.03%
20/12/2568$0.3229$0.3598$0.3220 $0.3337$561.90K—+3.34%
19/12/2568$0.3111$0.3290$0.3056 $0.3229$1.13M—+3.79%
18/12/2568$0.3237$0.3374$0.3080 $0.3111$1.49M—-3.89%
17/12/2568$0.3529$0.3534$0.3211 $0.3237$1.17M—-8.27%
16/12/2568$0.3658$0.3701$0.3489 $0.3529$1.04M—-3.53%
15/12/2568$0.3749$0.3804$0.3491 $0.3658$946.97K—-2.43%
14/12/2568$0.3932$0.3938$0.3746 $0.3749$633.22K—-4.65%
13/12/2568$0.3904$0.4067$0.3824 $0.3932$411.88K—+0.72%
12/12/2568$0.4063$0.4163$0.3887 $0.3904$786.29K—-3.91%
11/12/2568$0.4146$0.4176$0.4001 $0.4063$1.19M—-2.00%
10/12/2568$0.4237$0.4260$0.4074 $0.4146$943.07K—-2.15%
09/12/2568$0.4162$0.4350$0.4071 $0.4237$1.17M—+1.80%
08/12/2568$0.3836$0.4207$0.3824 $0.4162$950.97K$23.73M+8.50%
07/12/2568$0.4008$0.4011$0.3829 $0.3836$704.69K—-4.29%
06/12/2568$0.4066$0.4117$0.3949 $0.4008$693.02K—-1.43%
05/12/2568$0.4208$0.4247$0.3971 $0.4066$974.05K—-3.37%
04/12/2568$0.4298$0.4393$0.4205 $0.4208$1.20M—-2.09%
03/12/2568$0.4089$0.4465$0.4057 $0.4298$1.32M—+5.11%
02/12/2568$0.3872$0.4327$0.3737 $0.4089$1.08M—+5.60%
01/12/2568$0.4351$0.4369$0.3833 $0.3872$2.04M—-11.01%
30/11/2568$0.4310$0.4443$0.4207 $0.4351$504.16K—+0.95%
29/11/2568$0.3992$0.4633$0.3983 $0.4310$559.85K—+7.97%
28/11/2568$0.3913$0.3996$0.3718 $0.3992$1.04M—+2.02%
27/11/2568$0.3939$0.3995$0.3867 $0.3913$863.53K—-0.66%
26/11/2568$0.3779$0.4723$0.3672 $0.3939$1.13M—+4.23%
25/11/2568$0.3667$0.3830$0.3621 $0.3779$1.17M—+3.05%
24/11/2568$0.3517$0.3705$0.3336 $0.3667$778.82K—+4.26%
23/11/2568$0.3328$0.3678$0.3282 $0.3517$604.82K—+5.68%
22/11/2568$0.3318$0.3453$0.3184 $0.3328$586.03K—+0.30%
21/11/2568$0.3449$0.3575$0.3203 $0.3318$1.61M—-3.80%
20/11/2568$0.3935$0.4016$0.3427 $0.3449$956.94K—-12.35%
19/11/2568$0.4227$0.4276$0.3765 $0.3935$929.02K—-6.91%
18/11/2568$0.4189$0.4291$0.4012 $0.4227$1.38M—+0.91%
17/11/2568$0.4340$0.4567$0.4165 $0.4189$1.61M—-3.48%
16/11/2568$0.4421$0.4586$0.4147 $0.4340$1.43M—-1.83%
15/11/2568$0.4257$0.4791$0.4254 $0.4421$2.05M—+3.85%
14/11/2568$0.4470$0.4493$0.4153 $0.4257$2.13M—-4.77%
13/11/2568$0.4564$0.4770$0.4321 $0.4470$1.80M—-2.06%

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

ทุกหมวด