ประวัติราคา Stable (STABLE)
ราคาเปิด สูงสุด ต่ำสุด ปิด และวอลุ่มรายวัน (UTC) จากกระดานที่มีวอลุ่ม STABLE มากที่สุด แสดง 365 วันล่าสุด
ผลตอบแทนรายเดือน STABLE
| 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 | +61% | +40% | -4.7% | +11% | +14% | +2.1% | -12% | -17% | -1.4% | -4.6% | -2.2% | — | +85% |
|---|
การเปลี่ยนแปลงจากราคาเปิดของวันแรกถึงราคาปิดของวันสุดท้ายของแต่ละเดือน (UTC) เดือนปัจจุบันนับถึงวันนี้ (กรอบเส้นประ) “ทั้งปี” คิดทบต้นจากเดือนที่มีข้อมูล ผลงานในอดีตไม่ได้รับประกันผลลัพธ์ในอนาคต
ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | วอลุ่ม | มาร์เก็ตแคป | การเปลี่ยนแปลง |
|---|
| 09/11/2569 | $0.02658 | $0.02915 | $0.02642 |
$0.02898 | $197.69K | — | +9.04% |
| 08/11/2569 | $0.02571 | $0.02750 | $0.02513 |
$0.02658 | $3.02M | — | +3.38% |
| 07/11/2569 | $0.02581 | $0.02615 | $0.02467 |
$0.02570 | $712.94K | — | -0.41% |
| 07/11/2569 | $0.02487 | $0.02707 | $0.02463 |
$0.02577 | $446.95K | $453.62M | +3.64% |
| 06/11/2569 | $0.02519 | $0.02685 | $0.02450 |
$0.02581 | $435.66K | — | +2.43% |
| 06/11/2569 | $0.02658 | $0.02662 | $0.02476 |
$0.02487 | $135.56K | $437.68M | -6.42% |
| 05/11/2569 | $0.02725 | $0.02758 | $0.02520 |
$0.02520 | $826.59K | — | -7.52% |
| 05/11/2569 | $0.02714 | $0.02956 | $0.02623 |
$0.02658 | $197.97K | $467.72M | -2.09% |
| 04/11/2569 | $0.02897 | $0.02953 | $0.02632 |
$0.02725 | $844.64K | — | -5.93% |
| 04/11/2569 | $0.02737 | $0.02997 | $0.02687 |
$0.02713 | $1.69M | $477.49M | -0.88% |
| 03/11/2569 | $0.02697 | $0.02968 | $0.02692 |
$0.02897 | $1.18M | — | +7.44% |
| 03/11/2569 | $0.02678 | $0.02751 | $0.02602 |
$0.02737 | $228.37K | $481.71M | +2.20% |
| 02/11/2569 | $0.02618 | $0.02740 | $0.02599 |
$0.02696 | $1.11M | — | +3.00% |
| 02/11/2569 | $0.02677 | $0.02785 | $0.02656 |
$0.02678 | $361.93K | $471.33M | +0.04% |
| 01/11/2569 | $0.02454 | $0.02722 | $0.02273 |
$0.02618 | $1.31M | — | +6.69% |
| 01/11/2569 | $0.02636 | $0.02698 | $0.02613 |
$0.02677 | $295.08K | $471.15M | +1.56% |
| 31/10/2569 | $0.02448 | $0.02460 | $0.02446 |
$0.02454 | $582.48K | — | +0.23% |
| 31/10/2569 | $0.02638 | $0.02677 | $0.02606 |
$0.02636 | $140.80K | $463.94M | -0.08% |
| 30/10/2569 | $0.02450 | $0.02459 | $0.02442 |
$0.02450 | $282.09K | — | +0.00% |
| 30/10/2569 | $0.02571 | $0.02668 | $0.02416 |
$0.02638 | $611.78K | $464.29M | +2.61% |
| 29/10/2569 | $0.02696 | $0.02718 | $0.02279 |
$0.02451 | $2.18M | — | -9.09% |
| 29/10/2569 | $0.02727 | $0.02774 | $0.02566 |
$0.02571 | $479.89K | $452.50M | -5.72% |
| 28/10/2569 | $0.02697 | $0.02723 | $0.02682 |
$0.02696 | $1.22M | — | -0.06% |
| 28/10/2569 | $0.02734 | $0.02762 | $0.02679 |
$0.02727 | $540.47K | $479.95M | -0.26% |
| 27/10/2569 | $0.02792 | $0.02792 | $0.02670 |
$0.02697 | $1.50M | — | -3.39% |
| 27/10/2569 | $0.02642 | $0.02826 | $0.02616 |
$0.02734 | $1.15M | $481.18M | +3.48% |
| 26/10/2569 | $0.02590 | $0.02810 | $0.02575 |
$0.02793 | $372.91K | — | +7.82% |
| 26/10/2569 | $0.02665 | $0.02719 | $0.02600 |
$0.02642 | $317.87K | $464.99M | -0.86% |
| 25/10/2569 | $0.02663 | $0.02686 | $0.02509 |
$0.02590 | $788.22K | — | -2.72% |
| 25/10/2569 | $0.02708 | $0.02743 | $0.02631 |
$0.02665 | $328.50K | $469.04M | -1.59% |
| 24/10/2569 | $0.02703 | $0.02731 | $0.02623 |
$0.02663 | $114.16K | — | -1.51% |
| 24/10/2569 | $0.02644 | $0.02885 | $0.02567 |
$0.02708 | $911.26K | $476.61M | +2.42% |
| 23/10/2569 | $0.02547 | $0.02822 | $0.02514 |
$0.02703 | $266.16K | — | +6.12% |
| 23/10/2569 | $0.02592 | $0.02694 | $0.02547 |
$0.02644 | $534.13K | $465.34M | +2.01% |
| 22/10/2569 | $0.02501 | $0.02584 | $0.02454 |
$0.02547 | $239.83K | — | +1.86% |
| 22/10/2569 | $0.02625 | $0.02627 | $0.02523 |
$0.02592 | $685.29K | $456.19M | -1.26% |
| 21/10/2569 | $0.02681 | $0.02681 | $0.02449 |
$0.02503 | $529.74K | — | -6.63% |
| 21/10/2569 | $0.02636 | $0.02764 | $0.02619 |
$0.02625 | $298.14K | $462.00M | -0.42% |
| 20/10/2569 | $0.02489 | $0.02754 | $0.02488 |
$0.02681 | $1.61M | — | +7.74% |
| 20/10/2569 | $0.02546 | $0.02692 | $0.02498 |
$0.02636 | $791.98K | $463.94M | +3.53% |
| 19/10/2569 | $0.02386 | $0.02578 | $0.02344 |
$0.02489 | $447.64K | — | +4.33% |
| 19/10/2569 | $0.02413 | $0.02567 | $0.02365 |
$0.02546 | $1.17M | $448.10M | +5.51% |
| 18/10/2569 | $0.02417 | $0.02451 | $0.02319 |
$0.02386 | $570.27K | — | -1.28% |
| 18/10/2569 | $0.02563 | $0.02568 | $0.02371 |
$0.02413 | $403.87K | $424.69M | -5.85% |
| 17/10/2569 | $0.02483 | $0.02537 | $0.02402 |
$0.02417 | $231.40K | — | -2.65% |
| 17/10/2569 | $0.02638 | $0.02640 | $0.02484 |
$0.02563 | $533.21K | $451.09M | -2.84% |
| 16/10/2569 | $0.02736 | $0.02760 | $0.02599 |
$0.02638 | $407.73K | $464.29M | -3.58% |
| 15/10/2569 | $0.02683 | $0.02743 | $0.02573 |
$0.02736 | $611.45K | $481.54M | +1.98% |
| 14/10/2569 | $0.02673 | $0.02738 | $0.02633 |
$0.02683 | $237.17K | $472.21M | +0.37% |
| 13/10/2569 | $0.02686 | $0.02709 | $0.02597 |
$0.02673 | $377.21K | $470.45M | -0.48% |
| 12/10/2569 | $0.02726 | $0.02770 | $0.02660 |
$0.02686 | $295.34K | $472.74M | -1.47% |
| 11/10/2569 | $0.02738 | $0.02769 | $0.02701 |
$0.02726 | $204.42K | $479.78M | -0.44% |
| 10/10/2569 | $0.02590 | $0.02856 | $0.02584 |
$0.02738 | $833.70K | $481.89M | +5.71% |
| 09/10/2569 | $0.02605 | $0.02738 | $0.02486 |
$0.02590 | $992.41K | $455.84M | -0.58% |
| 08/10/2569 | $0.02673 | $0.02677 | $0.02478 |
$0.02605 | $780.23K | $458.48M | -2.54% |
| 07/10/2569 | $0.02792 | $0.02839 | $0.02665 |
$0.02673 | $401.58K | $470.45M | -4.26% |
| 06/10/2569 | $0.02737 | $0.02848 | $0.02736 |
$0.02792 | $549.01K | $491.39M | +2.01% |
| 05/10/2569 | $0.02662 | $0.02752 | $0.02649 |
$0.02737 | $299.46K | $481.71M | +2.82% |
| 04/10/2569 | $0.02686 | $0.02686 | $0.02648 |
$0.02662 | $60.55K | $468.51M | -0.89% |
| 03/10/2569 | $0.02794 | $0.02796 | $0.02627 |
$0.02686 | $227.29K | $472.74M | -3.87% |
| 02/10/2569 | $0.02836 | $0.02891 | $0.02714 |
$0.02794 | $277.00K | $491.74M | -1.48% |
| 01/10/2569 | $0.02764 | $0.02886 | $0.02763 |
$0.02836 | $265.45K | — | +2.60% |
| 30/09/2569 | $0.02865 | $0.02921 | $0.02740 |
$0.02764 | $256.77K | — | -3.53% |
| 29/09/2569 | $0.02911 | $0.02974 | $0.02732 |
$0.02865 | $579.16K | — | -1.58% |
| 28/09/2569 | $0.02748 | $0.02931 | $0.02665 |
$0.02911 | $475.42K | — | +5.93% |
| 27/09/2569 | $0.02751 | $0.02789 | $0.02698 |
$0.02748 | $208.70K | — | -0.11% |
| 26/09/2569 | $0.02637 | $0.02755 | $0.02614 |
$0.02751 | $190.28K | — | +4.32% |
| 25/09/2569 | $0.02657 | $0.02664 | $0.02614 |
$0.02637 | $156.27K | — | -0.75% |
| 24/09/2569 | $0.02665 | $0.02748 | $0.02565 |
$0.02657 | $975.75K | — | -0.30% |
| 23/09/2569 | $0.02467 | $0.02665 | $0.02443 |
$0.02665 | $720.23K | — | +8.03% |
| 22/09/2569 | $0.02520 | $0.02525 | $0.02411 |
$0.02467 | $419.13K | — | -2.10% |
| 21/09/2569 | $0.02445 | $0.02658 | $0.02445 |
$0.02520 | $545.35K | — | +3.07% |
| 20/09/2569 | $0.02483 | $0.02513 | $0.02309 |
$0.02445 | $768.41K | — | -1.53% |
| 19/09/2569 | $0.02499 | $0.02584 | $0.02388 |
$0.02483 | $817.12K | — | -0.64% |
| 18/09/2569 | $0.02360 | $0.02583 | $0.02358 |
$0.02499 | $814.96K | — | +5.89% |
| 17/09/2569 | $0.02424 | $0.02447 | $0.02296 |
$0.02360 | $824.07K | — | -2.64% |
| 16/09/2569 | $0.02703 | $0.02754 | $0.02386 |
$0.02424 | $395.19K | — | -10.32% |
| 15/09/2569 | $0.02822 | $0.02824 | $0.02701 |
$0.02703 | $125.31K | — | -4.22% |
| 14/09/2569 | $0.02774 | $0.02948 | $0.02770 |
$0.02822 | $521.05K | — | +1.73% |
| 13/09/2569 | $0.02781 | $0.02852 | $0.02758 |
$0.02774 | $239.09K | — | -0.25% |
| 12/09/2569 | $0.02730 | $0.02844 | $0.02704 |
$0.02781 | $375.68K | — | +1.87% |
| 11/09/2569 | $0.02954 | $0.03024 | $0.02648 |
$0.02730 | $768.08K | — | -7.58% |
| 10/09/2569 | $0.02896 | $0.03054 | $0.02844 |
$0.02954 | $663.00K | — | +2.00% |
| 09/09/2569 | $0.02881 | $0.02934 | $0.02801 |
$0.02896 | $212.64K | — | +0.52% |
| 08/09/2569 | $0.02930 | $0.02944 | $0.02842 |
$0.02881 | $228.49K | — | -1.67% |
| 07/09/2569 | $0.02827 | $0.02960 | $0.02788 |
$0.02930 | $431.23K | — | +3.64% |
| 06/09/2569 | $0.02853 | $0.02861 | $0.02779 |
$0.02827 | $160.17K | — | -0.91% |
| 05/09/2569 | $0.02884 | $0.02931 | $0.02850 |
$0.02853 | $128.43K | — | -1.07% |
| 04/09/2569 | $0.02871 | $0.02981 | $0.02832 |
$0.02884 | $357.14K | — | +0.45% |
| 03/09/2569 | $0.02854 | $0.02899 | $0.02800 |
$0.02871 | $235.76K | — | +0.60% |
| 02/09/2569 | $0.02844 | $0.02919 | $0.02766 |
$0.02854 | $340.56K | — | +0.35% |
| 01/09/2569 | $0.02803 | $0.02972 | $0.02771 |
$0.02844 | $1.69M | — | +1.46% |
| 31/08/2569 | $0.02621 | $0.02833 | $0.02618 |
$0.02803 | $1.53M | — | +6.94% |
| 30/08/2569 | $0.02640 | $0.02738 | $0.02590 |
$0.02621 | $377.93K | — | -0.72% |
| 29/08/2569 | $0.02652 | $0.02766 | $0.02581 |
$0.02640 | $967.91K | — | -0.45% |
| 28/08/2569 | $0.02740 | $0.02807 | $0.02495 |
$0.02652 | $1.28M | — | -3.21% |
| 27/08/2569 | $0.02659 | $0.02880 | $0.02596 |
$0.02740 | $898.45K | — | +3.05% |
| 26/08/2569 | $0.02881 | $0.02906 | $0.02603 |
$0.02659 | $2.91M | — | -7.71% |
| 25/08/2569 | $0.02930 | $0.03067 | $0.02801 |
$0.02881 | $799.60K | — | -1.67% |
| 24/08/2569 | $0.03049 | $0.03050 | $0.02823 |
$0.02930 | $881.36K | — | -3.90% |
| 23/08/2569 | $0.03127 | $0.03222 | $0.03022 |
$0.03049 | $396.74K | — | -2.49% |
| 22/08/2569 | $0.03274 | $0.03419 | $0.03076 |
$0.03127 | $499.48K | — | -4.49% |
| 21/08/2569 | $0.03111 | $0.03362 | $0.03077 |
$0.03274 | $1.06M | — | +5.24% |
| 20/08/2569 | $0.02951 | $0.03341 | $0.02750 |
$0.03111 | $1.20M | — | +5.42% |
| 19/08/2569 | $0.03097 | $0.03147 | $0.02806 |
$0.02951 | $702.99K | — | -4.71% |
| 18/08/2569 | $0.03049 | $0.03204 | $0.03009 |
$0.03097 | $213.32K | — | +1.57% |
| 17/08/2569 | $0.02984 | $0.03149 | $0.02904 |
$0.03049 | $374.36K | — | +2.18% |
| 16/08/2569 | $0.03119 | $0.03395 | $0.02939 |
$0.02984 | $548.11K | — | -4.33% |
| 15/08/2569 | $0.03117 | $0.03203 | $0.03074 |
$0.03119 | $264.59K | — | +0.06% |
| 14/08/2569 | $0.03222 | $0.03242 | $0.03103 |
$0.03117 | $377.31K | — | -3.26% |
| 13/08/2569 | $0.03346 | $0.03401 | $0.03212 |
$0.03222 | $204.89K | — | -3.71% |
| 12/08/2569 | $0.03191 | $0.03391 | $0.03183 |
$0.03346 | $185.96K | — | +4.86% |
| 11/08/2569 | $0.03244 | $0.03257 | $0.03144 |
$0.03191 | $84.41K | — | -1.63% |
| 10/08/2569 | $0.03252 | $0.03264 | $0.03201 |
$0.03244 | $54.43K | — | -0.25% |
| 09/08/2569 | $0.03311 | $0.03365 | $0.03239 |
$0.03252 | $166.20K | — | -1.78% |
| 08/08/2569 | $0.03222 | $0.03328 | $0.03222 |
$0.03311 | $235.86K | — | +2.76% |
| 07/08/2569 | $0.03294 | $0.03325 | $0.03201 |
$0.03222 | $141.40K | — | -2.19% |
| 06/08/2569 | $0.03279 | $0.03337 | $0.03248 |
$0.03294 | $78.29K | — | +0.46% |
| 05/08/2569 | $0.03178 | $0.03302 | $0.03178 |
$0.03279 | $128.26K | — | +3.18% |
| 04/08/2569 | $0.03169 | $0.03211 | $0.03120 |
$0.03178 | $132.18K | — | +0.28% |
| 03/08/2569 | $0.03247 | $0.03279 | $0.03051 |
$0.03169 | $187.86K | — | -2.40% |
| 02/08/2569 | $0.03329 | $0.03359 | $0.03055 |
$0.03247 | $502.07K | — | -2.46% |
| 01/08/2569 | $0.03392 | $0.03489 | $0.03305 |
$0.03329 | $164.66K | — | -1.86% |
| 31/07/2569 | $0.03418 | $0.03464 | $0.03379 |
$0.03392 | $111.94K | — | -0.76% |
| 30/07/2569 | $0.03555 | $0.03571 | $0.03392 |
$0.03418 | $364.45K | — | -3.85% |
| 29/07/2569 | $0.03639 | $0.03651 | $0.03536 |
$0.03555 | $792.62K | — | -2.31% |
| 28/07/2569 | $0.03694 | $0.03760 | $0.03609 |
$0.03639 | $759.98K | — | -1.49% |
| 27/07/2569 | $0.03870 | $0.03967 | $0.03603 |
$0.03694 | $355.51K | — | -4.55% |
| 26/07/2569 | $0.03963 | $0.04015 | $0.03829 |
$0.03870 | $98.28K | — | -2.35% |
| 25/07/2569 | $0.03844 | $0.04054 | $0.03776 |
$0.03963 | $123.94K | — | +3.10% |
| 24/07/2569 | $0.03827 | $0.03918 | $0.03724 |
$0.03844 | $192.10K | — | +0.44% |
| 23/07/2569 | $0.03646 | $0.04191 | $0.03646 |
$0.03827 | $854.43K | — | +4.96% |
| 22/07/2569 | $0.03658 | $0.03660 | $0.03557 |
$0.03646 | $148.09K | — | -0.33% |
| 21/07/2569 | $0.03619 | $0.03906 | $0.03606 |
$0.03658 | $298.90K | — | +1.08% |
| 20/07/2569 | $0.03583 | $0.03628 | $0.03522 |
$0.03619 | $36.50K | — | +1.00% |
| 19/07/2569 | $0.03566 | $0.03640 | $0.03529 |
$0.03583 | $70.79K | — | +0.48% |
| 18/07/2569 | $0.03593 | $0.03604 | $0.03526 |
$0.03566 | $59.37K | — | -0.75% |
| 17/07/2569 | $0.03890 | $0.03990 | $0.03291 |
$0.03593 | $1.23M | — | -7.63% |
| 16/07/2569 | $0.03703 | $0.03998 | $0.03678 |
$0.03890 | $478.25K | — | +5.05% |
| 15/07/2569 | $0.03756 | $0.03808 | $0.03660 |
$0.03703 | $310.34K | — | -1.41% |
| 14/07/2569 | $0.03721 | $0.03769 | $0.03636 |
$0.03756 | $178.69K | — | +0.94% |
| 13/07/2569 | $0.03683 | $0.03776 | $0.03615 |
$0.03721 | $471.05K | — | +1.03% |
| 12/07/2569 | $0.03551 | $0.03760 | $0.03539 |
$0.03683 | $248.51K | — | +3.72% |
| 11/07/2569 | $0.03519 | $0.03588 | $0.03507 |
$0.03551 | $45.44K | — | +0.91% |
| 10/07/2569 | $0.03554 | $0.03577 | $0.03499 |
$0.03519 | $68.05K | — | -0.98% |
| 09/07/2569 | $0.03524 | $0.03606 | $0.03496 |
$0.03554 | $253.03K | — | +0.85% |
| 08/07/2569 | $0.03512 | $0.03601 | $0.03422 |
$0.03524 | $874.62K | — | +0.34% |
| 07/07/2569 | $0.03418 | $0.03604 | $0.03374 |
$0.03512 | $791.86K | — | +2.75% |
| 06/07/2569 | $0.03459 | $0.03530 | $0.03323 |
$0.03418 | $397.00K | — | -1.19% |
| 05/07/2569 | $0.03399 | $0.03546 | $0.03332 |
$0.03459 | $188.71K | — | +1.77% |
| 04/07/2569 | $0.03529 | $0.03548 | $0.03344 |
$0.03399 | $144.14K | — | -3.68% |
| 03/07/2569 | $0.03497 | $0.03593 | $0.03435 |
$0.03529 | $253.16K | — | +0.92% |
| 02/07/2569 | $0.03466 | $0.03558 | $0.03391 |
$0.03497 | $384.76K | — | +0.89% |
| 01/07/2569 | $0.03870 | $0.03901 | $0.03233 |
$0.03466 | $1.71M | — | -10.44% |
| 30/06/2569 | $0.03822 | $0.03968 | $0.03744 |
$0.03870 | $544.21K | — | +1.26% |
| 29/06/2569 | $0.03536 | $0.03880 | $0.03493 |
$0.03822 | $254.20K | — | +8.09% |
| 28/06/2569 | $0.03774 | $0.03833 | $0.03464 |
$0.03536 | $359.05K | — | -6.31% |
| 27/06/2569 | $0.03734 | $0.03926 | $0.03683 |
$0.03774 | $420.88K | — | +1.07% |
| 26/06/2569 | $0.03651 | $0.03756 | $0.03520 |
$0.03734 | $282.75K | — | +2.27% |
| 25/06/2569 | $0.03513 | $0.03800 | $0.03478 |
$0.03651 | $457.35K | — | +3.93% |
| 24/06/2569 | $0.03423 | $0.03575 | $0.03361 |
$0.03513 | $330.71K | — | +2.63% |
| 23/06/2569 | $0.03582 | $0.03690 | $0.03393 |
$0.03423 | $218.12K | — | -4.44% |
| 22/06/2569 | $0.03397 | $0.03641 | $0.03389 |
$0.03582 | $192.19K | — | +5.45% |
| 21/06/2569 | $0.03432 | $0.03586 | $0.03376 |
$0.03397 | $182.96K | — | -1.02% |
| 20/06/2569 | $0.03329 | $0.03454 | $0.03221 |
$0.03432 | $292.41K | — | +3.09% |
| 19/06/2569 | $0.03351 | $0.03422 | $0.03320 |
$0.03329 | $125.20K | — | -0.66% |
| 18/06/2569 | $0.03416 | $0.03434 | $0.03316 |
$0.03351 | $155.94K | — | -1.90% |
| 17/06/2569 | $0.03563 | $0.03564 | $0.03281 |
$0.03416 | $298.05K | — | -4.13% |
| 16/06/2569 | $0.03591 | $0.03665 | $0.03553 |
$0.03563 | $174.65K | — | -0.78% |
| 15/06/2569 | $0.03555 | $0.03661 | $0.03465 |
$0.03591 | $303.49K | — | +1.01% |
| 14/06/2569 | $0.03648 | $0.03750 | $0.03449 |
$0.03555 | $521.05K | — | -2.55% |
| 13/06/2569 | $0.03548 | $0.03744 | $0.03541 |
$0.03648 | $443.34K | — | +2.82% |
| 12/06/2569 | $0.03372 | $0.03619 | $0.03349 |
$0.03548 | $719.92K | — | +5.22% |
| 11/06/2569 | $0.03348 | $0.03443 | $0.03340 |
$0.03372 | $118.93K | — | +0.72% |
| 10/06/2569 | $0.03448 | $0.03579 | $0.03329 |
$0.03348 | $306.82K | — | -2.90% |
| 09/06/2569 | $0.03309 | $0.03596 | $0.03058 |
$0.03448 | $1.13M | — | +4.20% |
| 08/06/2569 | $0.03392 | $0.03555 | $0.03258 |
$0.03309 | $237.49K | — | -2.45% |
| 07/06/2569 | $0.03400 | $0.03490 | $0.03307 |
$0.03392 | $156.22K | — | -0.24% |
| 06/06/2569 | $0.03151 | $0.03400 | $0.03055 |
$0.03400 | $593.81K | — | +7.90% |
| 05/06/2569 | $0.03802 | $0.03818 | $0.03100 |
$0.03151 | $1.37M | — | -17.12% |
| 04/06/2569 | $0.03799 | $0.03987 | $0.03633 |
$0.03802 | $605.68K | — | +0.08% |
| 03/06/2569 | $0.03552 | $0.03987 | $0.03547 |
$0.03799 | $663.12K | — | +6.95% |
| 02/06/2569 | $0.03901 | $0.03948 | $0.03451 |
$0.03552 | $806.18K | — | -8.95% |
| 01/06/2569 | $0.03792 | $0.04084 | $0.03786 |
$0.03901 | $498.15K | — | +2.87% |
| 31/05/2569 | $0.03698 | $0.03993 | $0.03648 |
$0.03792 | $290.64K | — | +2.54% |
| 30/05/2569 | $0.03879 | $0.03921 | $0.03593 |
$0.03698 | $351.28K | — | -4.67% |
| 29/05/2569 | $0.03734 | $0.04044 | $0.03730 |
$0.03879 | $413.30K | — | +3.88% |
| 28/05/2569 | $0.03863 | $0.03915 | $0.03720 |
$0.03734 | $237.58K | — | -3.34% |
| 27/05/2569 | $0.03697 | $0.03889 | $0.03631 |
$0.03863 | $191.88K | — | +4.49% |
| 26/05/2569 | $0.03785 | $0.03804 | $0.03580 |
$0.03697 | $302.26K | — | -2.32% |
| 25/05/2569 | $0.03608 | $0.03991 | $0.03566 |
$0.03785 | $1.97M | — | +4.91% |
| 24/05/2569 | $0.03328 | $0.03672 | $0.03324 |
$0.03608 | $942.28K | — | +8.41% |
| 23/05/2569 | $0.03386 | $0.03533 | $0.03307 |
$0.03328 | $442.50K | — | -1.71% |
| 22/05/2569 | $0.03399 | $0.03573 | $0.03045 |
$0.03386 | $2.13M | — | -0.38% |
| 21/05/2569 | $0.03394 | $0.03548 | $0.03393 |
$0.03399 | $418.92K | — | +0.15% |
| 20/05/2569 | $0.03484 | $0.03565 | $0.03378 |
$0.03394 | $704.66K | — | -2.58% |
| 19/05/2569 | $0.03485 | $0.03710 | $0.03463 |
$0.03484 | $672.68K | — | -0.03% |
| 18/05/2569 | $0.03517 | $0.03846 | $0.03469 |
$0.03485 | $1.45M | — | -0.91% |
| 17/05/2569 | $0.03588 | $0.03703 | $0.03436 |
$0.03517 | $1.02M | — | -1.98% |
| 16/05/2569 | $0.03521 | $0.03762 | $0.03043 |
$0.03588 | $3.76M | — | +1.90% |
| 15/05/2569 | $0.04091 | $0.04128 | $0.03502 |
$0.03521 | $1.56M | — | -13.93% |
| 14/05/2569 | $0.04016 | $0.04357 | $0.03495 |
$0.04091 | $6.83M | — | +1.87% |
| 13/05/2569 | $0.04059 | $0.04096 | $0.03697 |
$0.04016 | $1.33M | — | -1.06% |
| 12/05/2569 | $0.03434 | $0.04097 | $0.03419 |
$0.04059 | $3.49M | — | +18.20% |
| 11/05/2569 | $0.03437 | $0.03515 | $0.03380 |
$0.03434 | $309.89K | — | -0.09% |
| 10/05/2569 | $0.03394 | $0.03478 | $0.03380 |
$0.03437 | $110.67K | — | +1.27% |
| 09/05/2569 | $0.03276 | $0.03561 | $0.03276 |
$0.03394 | $455.66K | — | +3.60% |
| 08/05/2569 | $0.03269 | $0.03311 | $0.03217 |
$0.03276 | $154.99K | — | +0.21% |
| 07/05/2569 | $0.03349 | $0.03362 | $0.03218 |
$0.03269 | $304.11K | — | -2.39% |
| 06/05/2569 | $0.03366 | $0.03476 | $0.03337 |
$0.03349 | $141.48K | — | -0.51% |
| 05/05/2569 | $0.03365 | $0.03486 | $0.03353 |
$0.03366 | $449.53K | — | +0.03% |
| 04/05/2569 | $0.03293 | $0.03473 | $0.03257 |
$0.03365 | $505.64K | — | +2.19% |
| 03/05/2569 | $0.03338 | $0.03354 | $0.03283 |
$0.03293 | $79.05K | — | -1.35% |
| 02/05/2569 | $0.03347 | $0.03504 | $0.03268 |
$0.03338 | $338.64K | — | -0.27% |
| 01/05/2569 | $0.03319 | $0.03416 | $0.03259 |
$0.03347 | $312.97K | — | +0.84% |
| 30/04/2569 | $0.03274 | $0.03343 | $0.03183 |
$0.03319 | $424.11K | — | +1.37% |
| 29/04/2569 | $0.03665 | $0.03750 | $0.03221 |
$0.03274 | $809.05K | — | -10.67% |
| 28/04/2569 | $0.03602 | $0.03706 | $0.03423 |
$0.03665 | $1.00M | — | +1.75% |
| 27/04/2569 | $0.03345 | $0.03677 | $0.03307 |
$0.03602 | $2.41M | — | +7.68% |
| 26/04/2569 | $0.03348 | $0.03470 | $0.03250 |
$0.03345 | $1.36M | — | -0.09% |
| 25/04/2569 | $0.03264 | $0.03441 | $0.03117 |
$0.03348 | $992.18K | — | +2.57% |
| 24/04/2569 | $0.03772 | $0.04247 | $0.03101 |
$0.03264 | $6.85M | — | -13.47% |
| 23/04/2569 | $0.02617 | $0.03947 | $0.02593 |
$0.03772 | $5.10M | — | +44.13% |
| 22/04/2569 | $0.02642 | $0.02702 | $0.02568 |
$0.02617 | $325.34K | — | -0.95% |
| 21/04/2569 | $0.02564 | $0.02742 | $0.02552 |
$0.02642 | $716.64K | — | +3.04% |
| 20/04/2569 | $0.02563 | $0.02588 | $0.02495 |
$0.02564 | $186.25K | — | +0.04% |
| 19/04/2569 | $0.02633 | $0.02633 | $0.02550 |
$0.02563 | $189.28K | — | -2.66% |
| 18/04/2569 | $0.02583 | $0.02679 | $0.02559 |
$0.02633 | $171.61K | — | +1.94% |
| 17/04/2569 | $0.02613 | $0.02720 | $0.02567 |
$0.02583 | $761.59K | — | -1.15% |
| 16/04/2569 | $0.02632 | $0.02699 | $0.02578 |
$0.02613 | $524.65K | — | -0.72% |
| 15/04/2569 | $0.02603 | $0.02704 | $0.02576 |
$0.02632 | $439.67K | — | +1.11% |
| 14/04/2569 | $0.02667 | $0.02783 | $0.02552 |
$0.02603 | $2.14M | — | -2.40% |
| 13/04/2569 | $0.02510 | $0.03118 | $0.02501 |
$0.02667 | $5.76M | — | +6.25% |
| 12/04/2569 | $0.02639 | $0.02677 | $0.02501 |
$0.02510 | $257.30K | — | -4.89% |
| 11/04/2569 | $0.02660 | $0.02691 | $0.02590 |
$0.02639 | $179.47K | — | -0.79% |
| 10/04/2569 | $0.02536 | $0.02757 | $0.02530 |
$0.02660 | $293.54K | — | +4.89% |
| 09/04/2569 | $0.02612 | $0.02625 | $0.02499 |
$0.02536 | $434.08K | — | -2.91% |
| 08/04/2569 | $0.02655 | $0.02717 | $0.02601 |
$0.02612 | $284.20K | — | -1.62% |
| 07/04/2569 | $0.02516 | $0.02717 | $0.02514 |
$0.02655 | $619.36K | — | +5.52% |
| 06/04/2569 | $0.02696 | $0.02728 | $0.02505 |
$0.02516 | $495.32K | — | -6.68% |
| 05/04/2569 | $0.02726 | $0.02848 | $0.02633 |
$0.02696 | $392.38K | — | -1.10% |
| 04/04/2569 | $0.02717 | $0.02812 | $0.02659 |
$0.02726 | $603.25K | — | +0.33% |
| 03/04/2569 | $0.02911 | $0.02914 | $0.02702 |
$0.02717 | $1.18M | — | -6.66% |
| 02/04/2569 | $0.02826 | $0.04380 | $0.02629 |
$0.02911 | $16.31M | — | +3.01% |
| 01/04/2569 | $0.03001 | $0.03103 | $0.02624 |
$0.02826 | $4.28M | — | -5.83% |
| 31/03/2569 | $0.02410 | $0.03123 | $0.02155 |
$0.03001 | $3.34M | — | +24.52% |
| 30/03/2569 | $0.02456 | $0.02526 | $0.02398 |
$0.02410 | $113.87K | — | -1.87% |
| 29/03/2569 | $0.02577 | $0.02584 | $0.02372 |
$0.02456 | $325.79K | — | -4.70% |
| 28/03/2569 | $0.02634 | $0.02646 | $0.02569 |
$0.02577 | $63.62K | — | -2.16% |
| 27/03/2569 | $0.02611 | $0.02810 | $0.02478 |
$0.02634 | $914.71K | — | +0.88% |
| 26/03/2569 | $0.02665 | $0.02740 | $0.02509 |
$0.02611 | $588.85K | — | -2.03% |
| 25/03/2569 | $0.02600 | $0.02764 | $0.02578 |
$0.02665 | $1.23M | — | +2.50% |
| 24/03/2569 | $0.02641 | $0.02810 | $0.02444 |
$0.02600 | $2.08M | — | -1.55% |
| 23/03/2569 | $0.02540 | $0.02800 | $0.02392 |
$0.02641 | $2.62M | — | +3.98% |
| 22/03/2569 | $0.02562 | $0.02615 | $0.02538 |
$0.02540 | $264.36K | — | -0.86% |
| 21/03/2569 | $0.02571 | $0.02643 | $0.02539 |
$0.02562 | $647.33K | — | -0.35% |
| 20/03/2569 | $0.02742 | $0.02781 | $0.02462 |
$0.02571 | $728.04K | — | -6.24% |
| 19/03/2569 | $0.02710 | $0.02807 | $0.02663 |
$0.02742 | $788.39K | — | +1.18% |
| 18/03/2569 | $0.02740 | $0.02779 | $0.02620 |
$0.02710 | $367.92K | — | -1.09% |
| 17/03/2569 | $0.02792 | $0.02872 | $0.02696 |
$0.02740 | $548.95K | — | -1.86% |
| 16/03/2569 | $0.02822 | $0.02892 | $0.02617 |
$0.02792 | $1.62M | — | -1.06% |
| 15/03/2569 | $0.02893 | $0.02955 | $0.02749 |
$0.02822 | $950.45K | — | -2.45% |
| 14/03/2569 | $0.02968 | $0.03034 | $0.02853 |
$0.02893 | $1.23M | — | -2.53% |
| 13/03/2569 | $0.02874 | $0.03157 | $0.02847 |
$0.02968 | $2.34M | — | +3.27% |
| 12/03/2569 | $0.02806 | $0.02954 | $0.02770 |
$0.02874 | $1.86M | — | +2.42% |
| 11/03/2569 | $0.02816 | $0.02991 | $0.02715 |
$0.02806 | $1.45M | — | -0.36% |
| 10/03/2569 | $0.02790 | $0.02996 | $0.02786 |
$0.02816 | $1.72M | — | +0.93% |
| 09/03/2569 | $0.02648 | $0.03027 | $0.02516 |
$0.02790 | $7.13M | — | +5.36% |
| 08/03/2569 | $0.02777 | $0.03080 | $0.02612 |
$0.02648 | $3.35M | — | -4.65% |
| 07/03/2569 | $0.02823 | $0.02968 | $0.02771 |
$0.02777 | $659.11K | — | -1.63% |
| 06/03/2569 | $0.02737 | $0.02891 | $0.02670 |
$0.02823 | $964.52K | — | +3.14% |
| 05/03/2569 | $0.02815 | $0.02924 | $0.02690 |
$0.02737 | $796.89K | — | -2.77% |
| 04/03/2569 | $0.02934 | $0.03136 | $0.02808 |
$0.02815 | $896.59K | — | -4.06% |
| 03/03/2569 | $0.03162 | $0.03162 | $0.02905 |
$0.02934 | $1.09M | — | -7.21% |
| 02/03/2569 | $0.03212 | $0.03365 | $0.03100 |
$0.03162 | $977.04K | — | -1.56% |
| 01/03/2569 | $0.03149 | $0.03478 | $0.03141 |
$0.03212 | $1.49M | — | +2.00% |
| 28/02/2569 | $0.03242 | $0.03348 | $0.03003 |
$0.03149 | $2.44M | — | -2.87% |
| 27/02/2569 | $0.03665 | $0.03919 | $0.03120 |
$0.03242 | $4.91M | — | -11.54% |
| 26/02/2569 | $0.03155 | $0.03686 | $0.03135 |
$0.03665 | $4.20M | — | +16.16% |
| 25/02/2569 | $0.02936 | $0.03236 | $0.02831 |
$0.03155 | $1.91M | — | +7.46% |
| 24/02/2569 | $0.02867 | $0.02978 | $0.02811 |
$0.02936 | $969.30K | — | +2.41% |
| 23/02/2569 | $0.02970 | $0.02984 | $0.02744 |
$0.02867 | $1.51M | — | -3.47% |
| 22/02/2569 | $0.02834 | $0.03004 | $0.02792 |
$0.02970 | $865.34K | — | +4.80% |
| 21/02/2569 | $0.02978 | $0.03074 | $0.02827 |
$0.02834 | $510.26K | — | -4.84% |
| 20/02/2569 | $0.02899 | $0.03173 | $0.02858 |
$0.02978 | $1.34M | — | +2.73% |
| 19/02/2569 | $0.02803 | $0.03053 | $0.02646 |
$0.02899 | $1.50M | — | +3.42% |
| 18/02/2569 | $0.02897 | $0.03216 | $0.02744 |
$0.02803 | $3.88M | — | -3.24% |
| 17/02/2569 | $0.02978 | $0.03385 | $0.02318 |
$0.02897 | $9.53M | — | -2.72% |
| 16/02/2569 | $0.02540 | $0.03067 | $0.02500 |
$0.02978 | $5.04M | — | +17.24% |
| 15/02/2569 | $0.02305 | $0.02706 | $0.02270 |
$0.02540 | $2.88M | — | +10.20% |
| 14/02/2569 | $0.02349 | $0.02456 | $0.02292 |
$0.02305 | $877.60K | — | -1.87% |
| 13/02/2569 | $0.02329 | $0.02534 | $0.02264 |
$0.02349 | $3.81M | — | +0.86% |
| 12/02/2569 | $0.02263 | $0.02400 | $0.02204 |
$0.02329 | $2.21M | — | +2.92% |
| 11/02/2569 | $0.02335 | $0.02398 | $0.01961 |
$0.02263 | $3.64M | — | -3.08% |
| 10/02/2569 | $0.02021 | $0.02446 | $0.02010 |
$0.02335 | $5.54M | — | +15.54% |
| 09/02/2569 | $0.01866 | $0.02062 | $0.01766 |
$0.02021 | $1.70M | — | +8.31% |
| 08/02/2569 | $0.01710 | $0.01917 | $0.01652 |
$0.01866 | $1.74M | — | +9.12% |
| 07/02/2569 | $0.01832 | $0.01862 | $0.01551 |
$0.01710 | $847.22K | — | -6.66% |
| 06/02/2569 | $0.01990 | $0.02027 | $0.01702 |
$0.01832 | $1.73M | — | -7.94% |
| 05/02/2569 | $0.02575 | $0.02603 | $0.01988 |
$0.01990 | $1.96M | — | -22.72% |
| 04/02/2569 | $0.02664 | $0.02813 | $0.02539 |
$0.02575 | $1.88M | — | -3.34% |
| 03/02/2569 | $0.03026 | $0.03094 | $0.02592 |
$0.02664 | $6.36M | — | -11.96% |
| 02/02/2569 | $0.02556 | $0.03146 | $0.02509 |
$0.03026 | $8.94M | — | +18.39% |
| 01/02/2569 | $0.02247 | $0.02572 | $0.02226 |
$0.02556 | $2.58M | — | +13.75% |
| 31/01/2569 | $0.02493 | $0.02606 | $0.02219 |
$0.02247 | $2.57M | — | -9.87% |
| 30/01/2569 | $0.02586 | $0.02720 | $0.02267 |
$0.02493 | $3.61M | — | -3.60% |
| 29/01/2569 | $0.02571 | $0.03270 | $0.02429 |
$0.02586 | $18.76M | — | +0.58% |
| 28/01/2569 | $0.02256 | $0.02581 | $0.02135 |
$0.02571 | $4.44M | — | +13.96% |
| 27/01/2569 | $0.02043 | $0.02278 | $0.02033 |
$0.02256 | $2.13M | — | +10.43% |
| 26/01/2569 | $0.02048 | $0.02150 | $0.01984 |
$0.02043 | $1.82M | — | -0.24% |
| 25/01/2569 | $0.02040 | $0.02069 | $0.01919 |
$0.02048 | $2.16M | — | +0.39% |
| 24/01/2569 | $0.01896 | $0.02105 | $0.01896 |
$0.02040 | $1.79M | — | +7.59% |
| 23/01/2569 | $0.01920 | $0.01978 | $0.01850 |
$0.01896 | $1.71M | — | -1.25% |
| 22/01/2569 | $0.01822 | $0.01992 | $0.01754 |
$0.01920 | $3.39M | — | +5.38% |
| 21/01/2569 | $0.01737 | $0.01952 | $0.01722 |
$0.01822 | $3.45M | — | +4.89% |
| 20/01/2569 | $0.01683 | $0.01746 | $0.01609 |
$0.01737 | $1.52M | — | +3.21% |
| 19/01/2569 | $0.01658 | $0.01725 | $0.01571 |
$0.01683 | $1.65M | — | +1.51% |
| 18/01/2569 | $0.01677 | $0.01698 | $0.01584 |
$0.01658 | $1.65M | — | -1.13% |
| 17/01/2569 | $0.01710 | $0.01813 | $0.01611 |
$0.01677 | $3.50M | — | -1.93% |
| 16/01/2569 | $0.01457 | $0.01787 | $0.01453 |
$0.01710 | $7.19M | — | +17.36% |
| 15/01/2569 | $0.01601 | $0.01622 | $0.01392 |
$0.01457 | $2.37M | — | -8.99% |
| 14/01/2569 | $0.01552 | $0.01618 | $0.01506 |
$0.01601 | $1.87M | — | +3.16% |
| 13/01/2569 | $0.01435 | $0.01560 | $0.01413 |
$0.01552 | $1.88M | — | +8.15% |
| 12/01/2569 | $0.01459 | $0.01569 | $0.01392 |
$0.01435 | $2.19M | — | -1.64% |
| 11/01/2569 | $0.01448 | $0.01529 | $0.01430 |
$0.01459 | $1.99M | — | +0.76% |
| 10/01/2569 | $0.01448 | $0.01512 | $0.01407 |
$0.01448 | $1.58M | — | +0.00% |
| 09/01/2569 | $0.01472 | $0.01600 | $0.01424 |
$0.01448 | $1.85M | — | -1.63% |
| 08/01/2569 | $0.01408 | $0.01512 | $0.01375 |
$0.01472 | $1.87M | — | +4.55% |
| 07/01/2569 | $0.01550 | $0.01558 | $0.01403 |
$0.01408 | $1.61M | — | -9.16% |
| 06/01/2569 | $0.01550 | $0.01631 | $0.01486 |
$0.01550 | $1.75M | — | +0.00% |
| 05/01/2569 | $0.01693 | $0.01736 | $0.01502 |
$0.01550 | $2.53M | — | -8.45% |
| 04/01/2569 | $0.01695 | $0.01707 | $0.01614 |
$0.01693 | $2.19M | — | -0.12% |
| 03/01/2569 | $0.01747 | $0.01909 | $0.01641 |
$0.01695 | $4.95M | — | -2.98% |
| 02/01/2569 | $0.01470 | $0.01757 | $0.01409 |
$0.01747 | $3.94M | — | +18.84% |
| 01/01/2569 | $0.01395 | $0.01551 | $0.01364 |
$0.01470 | $6.50M | — | +5.38% |
| 31/12/2568 | $0.01380 | $0.01484 | $0.01319 |
$0.01395 | $2.53M | — | +1.09% |
| 30/12/2568 | $0.01348 | $0.01403 | $0.01268 |
$0.01380 | $1.96M | — | +2.37% |
| 29/12/2568 | $0.01320 | $0.01424 | $0.01284 |
$0.01348 | $2.31M | — | +2.12% |
| 28/12/2568 | $0.01404 | $0.01426 | $0.01230 |
$0.01320 | $2.00M | — | -5.98% |
| 27/12/2568 | $0.01227 | $0.01510 | $0.01208 |
$0.01404 | $6.05M | — | +14.43% |
| 26/12/2568 | $0.01082 | $0.01317 | $0.01064 |
$0.01227 | $4.01M | — | +13.40% |
| 25/12/2568 | $0.009730 | $0.01197 | $0.009290 |
$0.01082 | $5.34M | — | +11.20% |
| 24/12/2568 | $0.009480 | $0.01020 | $0.009150 |
$0.009730 | $3.45M | — | +2.64% |
| 23/12/2568 | $0.01027 | $0.01037 | $0.009130 |
$0.009480 | $6.26M | — | -7.69% |
| 22/12/2568 | $0.01120 | $0.01161 | $0.01004 |
$0.01027 | $5.93M | — | -8.30% |
| 21/12/2568 | $0.01276 | $0.01289 | $0.01117 |
$0.01120 | $55.18M | — | -12.23% |
| 20/12/2568 | $0.01247 | $0.01362 | $0.01174 |
$0.01276 | $18.53M | — | +2.33% |
| 19/12/2568 | $0.01117 | $0.01348 | $0.01046 |
$0.01247 | $12.36M | — | +11.64% |
| 18/12/2568 | $0.01137 | $0.01236 | $0.01031 |
$0.01117 | $12.31M | — | -1.76% |
| 17/12/2568 | $0.01443 | $0.01447 | $0.01120 |
$0.01137 | $51.78M | — | -21.21% |
| 16/12/2568 | $0.01509 | $0.01532 | $0.01421 |
$0.01443 | $68.63M | — | -4.37% |
| 15/12/2568 | $0.01476 | $0.01612 | $0.01417 |
$0.01509 | $22.73M | — | +2.24% |
| 14/12/2568 | $0.01540 | $0.01627 | $0.01408 |
$0.01476 | $19.95M | — | -4.16% |
| 13/12/2568 | $0.01575 | $0.01666 | $0.01470 |
$0.01540 | $21.43M | — | -2.22% |
| 12/12/2568 | $0.01477 | $0.01578 | $0.01336 |
$0.01575 | $24.78M | — | +6.64% |
| 11/12/2568 | $0.01779 | $0.01900 | $0.01249 |
$0.01477 | $29.79M | — | -16.98% |
| 10/12/2568 | $0.01783 | $0.02258 | $0.01621 |
$0.01779 | $38.47M | — | -0.22% |
| 09/12/2568 | $0.02146 | $0.02250 | $0.01519 |
$0.01783 | $34.66M | — | -16.92% |
| 08/12/2568 | $0.009000 | $0.02800 | $0.009000 |
$0.02146 | $30.88M | — | +138.44% |
มาร์เก็ตแคป = ราคาปิด × อุปทานหมุนเวียนของวันนั้น เว็บบันทึกอุปทานตั้งแต่ 02/10/2026 วันก่อนหน้าจึงว่าง
สแกนด้วยมือถือเพื่อดาวน์โหลดแอป