CoinXview พอร์ตApp
TH
เหรียญ: 1,246กระดานเทรด: 22มาร์เก็ตแคป: $2.61T −0.43%วอลุ่ม 24h: $11.30Bสัดส่วนมาร์เก็ตแคป: BTC 58.4% ETH 10.5%ค่าแก๊ส ETH: 0.04 gweiความกลัว & ความโลภ: 49/100

ประวัติราคา TrustSwap (SWAP)

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

ผลตอบแทนรายเดือน SWAP

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
2026-11%-1.9%-0.3%+17%+13%-20%-23%+24%+10%-15%-8.0%—-25%
2025+60%-33%-22%+5.5%-14%+8.7%+1.2%-5.8%-12%-21%-28%+5.4%-59%
2024+34%-7.2%-12%-36%+41%-41%-5.7%-6.5%-4.3%-3.6%+41%-25%-49%
2023+26%+96%-21%-17%-22%-21%-28%-17%-14%+13%+26%+80%+31%
2022-9.3%-34%+32%-26%-42%-42%+9.4%-12%-2.4%+13%-21%-5.0%-84%
2021+40%+365%+19%-13%-69%-32%+4.5%+51%-28%+33%+56%-44%+91%
2020————————-49%-54%+208%+16%-16%
ค่าเฉลี่ยรายเดือน+23%+64%-0.7%-12%-16%-24%-7.0%+5.7%-14%-5.0%+47%+4.7%
ปีที่ราคาขึ้น4/62/62/62/62/61/63/62/61/73/74/63/6

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
07/11/2569$0.03434$0.03573$0.03382 $0.03399$1.01K$3.40M-1.02%
06/11/2569$0.03417$0.03541$0.03368 $0.03427$1.13K$3.43M+0.29%
05/11/2569$0.03590$0.03699$0.03417 $0.03417$1.58K$3.42M-4.82%
04/11/2569$0.03514$0.03739$0.03439 $0.03590$2.01K$3.59M+2.16%
03/11/2569$0.03494$0.03778$0.03432 $0.03514$1.72K$3.51M+0.57%
02/11/2569$0.03781$0.03808$0.03557 $0.03557$807.85$3.56M-5.92%
01/11/2569$0.03693$0.03825$0.03687 $0.03781$874.08$3.78M+2.38%
31/10/2569$0.03803$0.03911$0.03686 $0.03719$966.46$3.72M-2.21%
30/10/2569$0.03980$0.03984$0.03686 $0.03803$920.49$3.80M-4.45%
29/10/2569$0.03880$0.03997$0.03834 $0.03860$1.08K$3.86M-0.52%
28/10/2569$0.03903$0.04147$0.03687 $0.03870$2.75K$3.87M-0.85%
27/10/2569$0.03921$0.04047$0.03836 $0.03903$994.15$3.90M-0.46%
26/10/2569$0.03935$0.04125$0.03836 $0.03921$1.03K$3.92M-0.36%
25/10/2569$0.03887$0.04078$0.03887 $0.03935$731.83$3.93M+1.23%
24/10/2569$0.04066$0.04082$0.03835 $0.03887$982.81$3.89M-4.40%
23/10/2569$0.04040$0.04149$0.03880 $0.04066$1.49K$4.07M+0.64%
22/10/2569$0.04133$0.04142$0.04010 $0.04040$881.96$4.04M-2.25%
21/10/2569$0.04045$0.04141$0.04016 $0.04133$1.46K$4.13M+2.18%
20/10/2569$0.04098$0.04120$0.04012 $0.04045$657.37$4.04M-1.29%
19/10/2569$0.04066$0.04125$0.03997 $0.04089$617.43$4.09M+0.57%
18/10/2569$0.04023$0.04279$0.03989 $0.03989$941.29$3.99M-0.85%
17/10/2569$0.03971$0.04142$0.03852 $0.04013$742.26$4.01M+1.06%
16/10/2569$0.04168$0.04258$0.03555 $0.03987$1.48K$3.99M-4.34%
15/10/2569$0.04176$0.04373$0.03991 $0.04168$964.88$4.17M-0.19%
14/10/2569$0.04388$0.04495$0.04149 $0.04150$1.22K$4.15M-5.42%
13/10/2569$0.04404$0.04934$0.04150 $0.04400$5.85K$4.40M-0.09%
12/10/2569$0.04257$0.04492$0.04149 $0.04317$3.52K$4.32M+1.41%
11/10/2569$0.04175$0.04481$0.04088 $0.04247$1.16K$4.25M+1.72%
10/10/2569$0.04222$0.04392$0.04052 $0.04214$1.13K$4.21M-0.19%
09/10/2569$0.04317$0.04578$0.04135 $0.04222$578.71$4.22M-2.20%
08/10/2569$0.04368$0.04838$0.04070 $0.04233$1.62K$4.23M-3.09%
07/10/2569$0.04233$0.04838$0.04214 $0.04368$859.61—+3.19%
06/10/2569$0.04530$0.04530$0.04260 $0.04260$370.57—-5.96%
05/10/2569$0.04443$0.05035$0.04406 $0.04531$822.75—+1.98%
04/10/2569$0.04337$0.04566$0.04070 $0.04392$1.88K—+1.27%
03/10/2569$0.04337$0.04761$0.04234 $0.04336$955.19—-0.02%
02/10/2569$0.04312$0.05035$0.03930 $0.04264$1.07K—-1.11%
01/10/2569$0.04392$0.04392$0.04232 $0.04232$63.69—-3.64%
30/09/2569$0.04275$0.04689$0.04275 $0.04392$560.59—+2.74%
29/09/2569$0.04183$0.04738$0.04183 $0.04228$1.15K—+1.08%
28/09/2569$0.04761$0.04761$0.04070 $0.04099$1.59K—-13.90%
27/09/2569$0.04521$0.05035$0.04406 $0.04755$1.79K—+5.18%
26/09/2569$0.04747$0.04934$0.04484 $0.04519$9.04K—-4.80%
25/09/2569$0.04660$0.04934$0.04479 $0.04660$2.64K—+0.00%
24/09/2569$0.04406$0.04618$0.04229 $0.04576$1.45K—+3.86%
23/09/2569$0.04410$0.04568$0.04401 $0.04401$188.28—-0.20%
22/09/2569$0.04570$0.04666$0.04314 $0.04401$444.04—-3.70%
21/09/2569$0.04246$0.04481$0.04246 $0.04481$106.10—+5.53%
20/09/2569$0.04303$0.04660$0.04228 $0.04228$2.51K—-1.74%
19/09/2569$0.04179$0.04273$0.04066 $0.04214$683.58—+0.84%
18/09/2569$0.04241$0.04314$0.04125 $0.04154$453.99—-2.05%
17/09/2569$0.04237$0.04237$0.04231 $0.04231$133.46—-0.14%
16/09/2569$0.04019$0.04786$0.03910 $0.04236$3.07K—+5.40%
15/09/2569$0.04094$0.04204$0.03812 $0.04020$1.56K—-1.81%
14/09/2569$0.04249$0.04249$0.04067 $0.04094$238.32—-3.65%
13/09/2569$0.04156$0.04300$0.04099 $0.04204$1.71K—+1.15%
12/09/2569$0.04099$0.04398$0.04099 $0.04147$849.75—+1.17%
11/09/2569$0.04100$0.04214$0.04099 $0.04099$475.43—-0.02%
10/09/2569$0.04205$0.04312$0.03942 $0.04099$2.06K—-2.52%
09/09/2569$0.04168$0.04502$0.04065 $0.04205$2.31K—+0.89%
08/09/2569$0.04112$0.04399$0.03930 $0.04066$499.92—-1.12%
07/09/2569$0.04236$0.04236$0.03941 $0.04036$207.01—-4.72%
06/09/2569$0.04303$0.04303$0.04160 $0.04208$670.05—-2.21%
05/09/2569$0.04046$0.04481$0.04040 $0.04347$646.54—+7.44%
04/09/2569$0.04085$0.04140$0.04030 $0.04140$75.11—+1.35%
03/09/2569$0.03866$0.04067$0.03866 $0.04067$276.30—+5.20%
02/09/2569$0.04201$0.04201$0.03795 $0.03839$308.19—-8.62%
01/09/2569$0.03983$0.04214$0.03949 $0.04201$684.66—+5.47%
31/08/2569$0.04135$0.04210$0.03894 $0.03983$390.87—-3.68%
30/08/2569$0.04296$0.04337$0.04152 $0.04204$102.08—-2.14%
29/08/2569$0.04310$0.04310$0.04149 $0.04207$379.93—-2.39%
28/08/2569$0.04247$0.04884$0.04162 $0.04310$3.04K—+1.48%
27/08/2569$0.04125$0.04551$0.04038 $0.04260$2.15K—+3.27%
26/08/2569$0.03878$0.06212$0.03742 $0.04093$5.36K—+5.54%
25/08/2569$0.03902$0.04117$0.03866 $0.03963$694.63—+1.56%
24/08/2569$0.03902$0.03938$0.03749 $0.03893$211.31—-0.23%
23/08/2569$0.03773$0.04323$0.03668 $0.03977$1.32K—+5.41%
22/08/2569$0.03984$0.04117$0.03697 $0.03746$2.09K—-5.97%
21/08/2569$0.03660$0.03985$0.03660 $0.03985$1.34K—+8.88%
20/08/2569$0.03682$0.04112$0.03570 $0.03651$1.72K—-0.84%
19/08/2569$0.03476$0.03715$0.03468 $0.03713$585.03—+6.82%
18/08/2569$0.03284$0.03569$0.03143 $0.03463$3.54K—+5.45%
17/08/2569$0.03280$0.03280$0.03280 $0.03280——+0.00%
16/08/2569$0.03285$0.03431$0.03172 $0.03280$341.47—-0.15%
15/08/2569$0.03465$0.03470$0.03208 $0.03285$853.32—-5.19%
14/08/2569$0.03404$0.03404$0.03339 $0.03339$60.37—-1.91%
13/08/2569$0.03471$0.03495$0.03339 $0.03339$118.02—-3.80%
12/08/2569$0.03560$0.03560$0.03560 $0.03560$60.09—+0.00%
11/08/2569$0.03523$0.03560$0.03466 $0.03560$510.50—+1.05%
10/08/2569$0.03557$0.03650$0.03431 $0.03466$203.45—-2.56%
09/08/2569$0.03580$0.03650$0.03557 $0.03557$146.00—-0.64%
08/08/2569$0.03464$0.03673$0.03349 $0.03571$598.46—+3.09%
07/08/2569$0.03466$0.03619$0.03373 $0.03373$696.35—-2.68%
06/08/2569$0.03467$0.03623$0.03271 $0.03465$3.85K—-0.06%
05/08/2569$0.03246$0.03600$0.03246 $0.03600$639.34—+10.91%
04/08/2569$0.03349$0.03562$0.03238 $0.03238$781.06—-3.31%
03/08/2569$0.03231$0.03280$0.03097 $0.03280$322.82—+1.52%
02/08/2569$0.03373$0.03500$0.03097 $0.03221$711.02—-4.51%
01/08/2569$0.03224$0.03373$0.03188 $0.03222$489.90—-0.06%
31/07/2569$0.03373$0.03465$0.03232 $0.03232$486.26—-4.18%
30/07/2569$0.03280$0.03526$0.03280 $0.03373$161.11—+2.84%
29/07/2569$0.03372$0.03373$0.03231 $0.03280$339.17—-2.73%
28/07/2569$0.03279$0.03373$0.03188 $0.03372$347.65—+2.84%
27/07/2569$0.03557$0.03600$0.03271 $0.03271$498.30—-8.04%
26/07/2569$0.03427$0.03673$0.03337 $0.03557$501.49—+3.79%
25/07/2569$0.03465$0.03465$0.03420 $0.03420$84.18—-1.30%
24/07/2569$0.03563$0.03563$0.03465 $0.03533$438.51—-0.84%
23/07/2569$0.03657$0.03715$0.03588 $0.03589$285.41—-1.86%
22/07/2569$0.03788$0.04035$0.03555 $0.03716$1.46K—-1.90%
21/07/2569$0.03892$0.05079$0.03670 $0.03835$17.26K—-1.46%
20/07/2569$0.04003$0.04003$0.03889 $0.03891$242.42—-2.80%
19/07/2569$0.04039$0.04039$0.04003 $0.04003$21.18—-0.89%
18/07/2569$0.04039$0.04039$0.04039 $0.04039$4.01—+0.00%
17/07/2569$0.04301$0.04301$0.03888 $0.04039$1.32K—-6.09%
16/07/2569$0.04424$0.04424$0.04239 $0.04301$604.58—-2.78%
15/07/2569$0.04266$0.04451$0.04243 $0.04424$358.64—+3.70%
14/07/2569$0.04295$0.04454$0.04136 $0.04225$1.06K—-1.63%
13/07/2569$0.04379$0.04573$0.04204 $0.04295$2.12K—-1.92%
12/07/2569$0.04296$0.04399$0.04204 $0.04370$295.41—+1.72%
11/07/2569$0.04450$0.04460$0.04296 $0.04345$771.82—-2.36%
10/07/2569$0.04389$0.04485$0.04215 $0.04450$1.01K—+1.39%
09/07/2569$0.04164$0.04346$0.04164 $0.04296$157.79—+3.17%
08/07/2569$0.04348$0.04391$0.04164 $0.04164$230.64—-4.23%
07/07/2569$0.04232$0.04421$0.04120 $0.04386$1.43K—+3.64%
06/07/2569$0.04242$0.04389$0.04117 $0.04389$795.51—+3.47%
05/07/2569$0.04394$0.04626$0.04177 $0.04177$711.72—-4.94%
04/07/2569$0.04373$0.04631$0.04333 $0.04351$400.32—-0.50%
03/07/2569$0.04394$0.04631$0.04330 $0.04407$791.27—+0.30%
02/07/2569$0.04208$0.04565$0.04117 $0.04394$2.18K—+4.42%
01/07/2569$0.04210$0.04313$0.04026 $0.04176$1.00K—-0.81%
30/06/2569$0.04418$0.04548$0.04210 $0.04210$1.48K—-4.71%
29/06/2569$0.04369$0.04500$0.04247 $0.04500$137.72—+3.00%
28/06/2569$0.04453$0.04600$0.04369 $0.04369$165.89—-1.89%
27/06/2569$0.04392$0.04577$0.04383 $0.04489$1.28K—+2.21%
26/06/2569$0.04459$0.04544$0.04383 $0.04383$217.85—-1.70%
25/06/2569$0.04462$0.04575$0.04288 $0.04374$1.00K—-1.97%
24/06/2569$0.04528$0.04699$0.04338 $0.04442$900.52—-1.90%
23/06/2569$0.04501$0.04762$0.04475 $0.04548$539.46—+1.04%
22/06/2569$0.04580$0.04597$0.04580 $0.04580$111.01—+0.00%
21/06/2569$0.04578$0.04659$0.04520 $0.04659$176.43—+1.77%
20/06/2569$0.04619$0.04688$0.04578 $0.04594$448.39—-0.54%
19/06/2569$0.04665$0.04665$0.04485 $0.04588$1.35K—-1.65%
18/06/2569$0.04839$0.04839$0.04660 $0.04695$757.99—-2.98%
17/06/2569$0.04760$0.04890$0.04701 $0.04839$205.66—+1.66%
16/06/2569$0.04805$0.04869$0.04660 $0.04869$109.94—+1.33%
15/06/2569$0.04615$0.05607$0.04590 $0.04861$6.18K—+5.33%
14/06/2569$0.04674$0.04868$0.04459 $0.04560$652.99—-2.44%
13/06/2569$0.04601$0.04796$0.04579 $0.04579$205.39—-0.48%
12/06/2569$0.04663$0.04682$0.04459 $0.04682$792.13—+0.41%
11/06/2569$0.04463$0.04682$0.04463 $0.04682$70.46—+4.91%
10/06/2569$0.04623$0.04742$0.04414 $0.04566$360.28—-1.23%
09/06/2569$0.04671$0.04771$0.04450 $0.04613$383.69—-1.24%
08/06/2569$0.04798$0.04857$0.04719 $0.04719$278.88—-1.65%
07/06/2569$0.04728$0.04917$0.04591 $0.04775$797.44—+0.99%
06/06/2569$0.04728$0.04775$0.04691 $0.04728$42.79—+0.00%
05/06/2569$0.04738$0.05116$0.04546 $0.04546$1.38K—-4.05%
04/06/2569$0.04900$0.05271$0.04720 $0.04739$831.09—-3.29%
03/06/2569$0.04944$0.05169$0.04920 $0.04920$221.72—-0.49%
02/06/2569$0.05053$0.05053$0.04830 $0.04830$429.21—-4.41%
01/06/2569$0.05239$0.05493$0.05030 $0.05053$3.47K—-3.55%
31/05/2569$0.05424$0.05493$0.05181 $0.05190$178.99—-4.31%
30/05/2569$0.05269$0.05542$0.05269 $0.05471$580.96—+3.83%
29/05/2569$0.05241$0.05764$0.05119 $0.05180$2.77K—-1.16%
28/05/2569$0.05371$0.05514$0.04922 $0.05282$2.58K—-1.66%
27/05/2569$0.05405$0.05565$0.05371 $0.05371$333.53—-0.63%
26/05/2569$0.05622$0.06081$0.05404 $0.05414$2.06K—-3.70%
25/05/2569$0.05282$0.08105$0.05099 $0.05629$18.73K—+6.57%
24/05/2569$0.05118$0.05707$0.05098 $0.05282$2.57K—+3.20%
23/05/2569$0.05079$0.05199$0.04998 $0.05118$1.33K—+0.77%
22/05/2569$0.05232$0.05491$0.04944 $0.05079$1.51K—-2.92%
21/05/2569$0.05750$0.05940$0.05098 $0.05303$1.69K—-7.77%
20/05/2569$0.04916$0.05946$0.04870 $0.05821$4.06K—+18.41%
19/05/2569$0.05035$0.05159$0.04870 $0.04870$530.52—-3.28%
18/05/2569$0.05185$0.05384$0.04933 $0.05054$1.47K—-2.53%
17/05/2569$0.05254$0.05393$0.05253 $0.05253$373.53—-0.02%
16/05/2569$0.05390$0.05393$0.05114 $0.05323$451.13—-1.24%
15/05/2569$0.05728$0.05818$0.05315 $0.05422$685.56—-5.34%
14/05/2569$0.05544$0.06437$0.05302 $0.05841$4.97K—+5.36%
13/05/2569$0.05713$0.05728$0.05592 $0.05592$31.66—-2.12%
12/05/2569$0.06559$0.06936$0.05514 $0.05852$3.41K—-10.78%
11/05/2569$0.05438$0.06799$0.05298 $0.06798$6.09K—+25.01%
10/05/2569$0.05742$0.05960$0.05411 $0.05422$1.10K—-5.57%
09/05/2569$0.06590$0.07047$0.05728 $0.05728$4.20K—-13.08%
08/05/2569$0.06086$0.09801$0.06020 $0.06516$24.03K—+7.07%
07/05/2569$0.05035$0.07707$0.04848 $0.06086$11.64K—+20.87%
06/05/2569$0.04633$0.05895$0.04625 $0.05037$4.71K—+8.72%
05/05/2569$0.04649$0.04703$0.04485 $0.04703$660.81—+1.16%
04/05/2569$0.04626$0.04660$0.04593 $0.04639$1.08K—+0.28%
03/05/2569$0.04749$0.04749$0.04636 $0.04636$15.99—-2.38%
02/05/2569$0.04614$0.04738$0.04603 $0.04738$173.68—+2.69%
01/05/2569$0.04603$0.04748$0.04603 $0.04699$441.95—+2.09%
30/04/2569$0.04631$0.04632$0.04531 $0.04603$144.55—-0.60%
29/04/2569$0.04629$0.04762$0.04593 $0.04593$146.39—-0.78%
28/04/2569$0.04618$0.04658$0.04593 $0.04658$34.69—+0.87%
27/04/2569$0.04755$0.04829$0.04703 $0.04703$241.70—-1.09%
26/04/2569$0.04906$0.04906$0.04373 $0.04819$673.60—-1.77%
25/04/2569$0.04908$0.05000$0.04755 $0.04906$489.18—-0.04%
24/04/2569$0.04672$0.04901$0.04672 $0.04813$1.19K—+3.02%
23/04/2569$0.04770$0.04770$0.04593 $0.04660$346.33—-2.31%
22/04/2569$0.04781$0.04813$0.04709 $0.04769$536.61—-0.25%
21/04/2569$0.04609$0.04707$0.04601 $0.04707$180.54—+2.13%
20/04/2569$0.04725$0.04725$0.04650 $0.04650$122.52—-1.59%
19/04/2569$0.04790$0.04901$0.04607 $0.04712$1.70K—-1.63%
18/04/2569$0.04802$0.05042$0.04593 $0.04783$5.40K—-0.40%
17/04/2569$0.04956$0.05042$0.04663 $0.04897$5.08K—-1.19%
16/04/2569$0.04990$0.05033$0.04784 $0.04956$10.49K—-0.68%
15/04/2569$0.04917$0.05041$0.04789 $0.05001$10.18K—+1.71%
14/04/2569$0.04977$0.05133$0.04906 $0.04907$9.64K—-1.41%
13/04/2569$0.04907$0.05173$0.04785 $0.04988$11.64K—+1.65%
12/04/2569$0.04892$0.05596$0.04784 $0.04907$13.16K—+0.31%
11/04/2569$0.04801$0.04989$0.04787 $0.04892$9.95K—+1.90%
10/04/2569$0.04999$0.05044$0.04639 $0.04801$10.34K—-3.96%
09/04/2569$0.05128$0.05375$0.04918 $0.04999$10.49K—-2.52%
08/04/2569$0.05875$0.05964$0.05067 $0.05128$16.23K—-12.71%
07/04/2569$0.04736$0.07573$0.04469 $0.05875$21.75K—+24.05%
06/04/2569$0.05651$0.05685$0.04527 $0.04736$14.55K—-16.19%
05/04/2569$0.05405$0.06130$0.04781 $0.05638$28.03K—+4.31%
04/04/2569$0.05843$0.06973$0.05133 $0.05405$17.12K—-7.50%
03/04/2569$0.06841$0.07053$0.05728 $0.05831$19.42K—-14.76%
02/04/2569$0.08620$0.2749$0.06361 $0.06851$174.40K—-20.52%
01/04/2569$0.03945$0.1180$0.03936 $0.08620$105.57K—+118.50%
31/03/2569$0.03832$0.03962$0.03578 $0.03945$10.23K—+2.95%
30/03/2569$0.03704$0.04028$0.03695 $0.03832$9.92K—+3.46%
29/03/2569$0.03769$0.04023$0.03566 $0.03695$9.70K—-1.96%
28/03/2569$0.03676$0.04075$0.03666 $0.03777$10.87K—+2.75%
27/03/2569$0.03725$0.03725$0.03666 $0.03685$7.44K—-1.07%
26/03/2569$0.03751$0.03918$0.03612 $0.03725$9.54K—-0.69%
25/03/2569$0.03672$0.03868$0.03584 $0.03751$9.15K—+2.15%
24/03/2569$0.03837$0.03837$0.03654 $0.03672$9.14K—-4.30%
23/03/2569$0.03669$0.03859$0.03669 $0.03828$9.92K—+4.33%
22/03/2569$0.03744$0.03878$0.03654 $0.03677$9.60K—-1.79%
21/03/2569$0.03759$0.04219$0.03746 $0.03784$9.82K—+0.67%
20/03/2569$0.03819$0.03869$0.03740 $0.03751$9.32K—-1.78%
19/03/2569$0.03809$0.03918$0.03661 $0.03827$9.82K—+0.47%
18/03/2569$0.04036$0.04075$0.03776 $0.03809$8.71K—-5.62%
17/03/2569$0.03968$0.04074$0.03927 $0.04045$10.22K—+1.94%
16/03/2569$0.03884$0.04160$0.03830 $0.03968$10.85K—+2.16%
15/03/2569$0.03897$0.04005$0.03820 $0.03884$9.22K—-0.33%
14/03/2569$0.03847$0.03918$0.03578 $0.03906$10.19K—+1.53%
13/03/2569$0.03804$0.04006$0.03795 $0.03839$9.30K—+0.92%
12/03/2569$0.03799$0.04247$0.03702 $0.03804$9.58K—+0.13%
11/03/2569$0.03922$0.03922$0.03746 $0.03799$9.03K—-3.14%
10/03/2569$0.03757$0.04075$0.03607 $0.03922$9.81K—+4.39%
09/03/2569$0.03899$0.04000$0.03389 $0.03757$13.70K—-3.64%
08/03/2569$0.04200$0.04689$0.03893 $0.03899$9.25K—-7.17%
07/03/2569$0.03762$0.04536$0.03754 $0.04210$11.13K—+11.91%
06/03/2569$0.03820$0.03830$0.03630 $0.03762$8.54K—-1.52%
05/03/2569$0.03813$0.03964$0.03669 $0.03820$8.80K—+0.18%
04/03/2569$0.03787$0.03918$0.03630 $0.03813$9.06K—+0.69%
03/03/2569$0.03831$0.03960$0.03766 $0.03787$8.54K—-1.15%
02/03/2569$0.03783$0.03917$0.03700 $0.03840$8.74K—+1.51%
01/03/2569$0.03955$0.04006$0.03742 $0.03783$8.69K—-4.35%
28/02/2569$0.03875$0.04006$0.03800 $0.03963$8.88K—+2.27%
27/02/2569$0.03654$0.04795$0.03634 $0.03875$13.60K—+6.05%
26/02/2569$0.03620$0.03733$0.03620 $0.03645$8.55K—+0.69%
25/02/2569$0.03607$0.03814$0.03568 $0.03620$9.57K—+0.36%
24/02/2569$0.03631$0.03741$0.03586 $0.03607$8.90K—-0.66%
23/02/2569$0.04292$0.04867$0.03605 $0.03694$13.86K—-13.93%
22/02/2569$0.03656$0.05796$0.03595 $0.04301$14.14K—+17.64%
21/02/2569$0.03662$0.03892$0.03570 $0.03648$8.96K—-0.38%
20/02/2569$0.03678$0.03942$0.03104 $0.03662$9.67K—-0.44%
19/02/2569$0.03823$0.04373$0.03570 $0.03686$11.05K—-3.58%
18/02/2569$0.03885$0.03954$0.03756 $0.03815$9.46K—-1.80%
17/02/2569$0.03941$0.03992$0.03821 $0.03885$8.80K—-1.42%
16/02/2569$0.03850$0.04136$0.03681 $0.03932$11.53K—+2.13%
15/02/2569$0.03945$0.04203$0.03814 $0.03850$9.57K—-2.41%
14/02/2569$0.03771$0.04066$0.03762 $0.03937$9.61K—+4.40%
13/02/2569$0.03634$0.03885$0.03494 $0.03771$10.16K—+3.77%
12/02/2569$0.03686$0.03848$0.03512 $0.03626$9.71K—-1.63%
11/02/2569$0.03734$0.03938$0.03598 $0.03686$8.88K—-1.29%
10/02/2569$0.03694$0.04066$0.03598 $0.03726$9.36K—+0.87%
09/02/2569$0.03894$0.03902$0.03494 $0.03686$8.57K—-5.34%
08/02/2569$0.04035$0.04155$0.03812 $0.03894$9.81K—-3.49%
07/02/2569$0.03526$0.04650$0.03099 $0.04035$25.33K—+14.44%
06/02/2569$0.03511$0.03738$0.03071 $0.03535$19.10K$3.53M+0.68%
05/02/2569$0.03883$0.03981$0.03207 $0.03207$12.88K—-17.41%
04/02/2569$0.04059$0.04186$0.03814 $0.03875$15.04K—-4.53%
03/02/2569$0.04146$0.06688$0.03924 $0.04059$15.69K—-2.10%
02/02/2569$0.04073$0.04186$0.04033 $0.04146$12.86K—+1.79%
01/02/2569$0.04040$0.04590$0.04030 $0.04063$13.25K—+0.57%
31/01/2569$0.04437$0.04487$0.03901 $0.04040$12.71K—-8.95%
30/01/2569$0.04389$0.04449$0.04289 $0.04437$10.71K—+1.09%
29/01/2569$0.04667$0.04678$0.04351 $0.04385$11.65K—-6.04%
28/01/2569$0.04656$0.05404$0.04558 $0.04667$13.37K—+0.24%
27/01/2569$0.04605$0.04797$0.04520 $0.04645$12.31K—+0.87%
26/01/2569$0.05421$0.06580$0.04565 $0.04605$21.98K—-15.05%
25/01/2569$0.05000$0.06404$0.04763 $0.05421$15.42K—+8.42%
24/01/2569$0.05059$0.05189$0.04930 $0.05000$12.30K—-1.17%
23/01/2569$0.04865$0.05207$0.04865 $0.05059$12.48K—+3.99%
22/01/2569$0.04876$0.04995$0.04810 $0.04875$12.40K—-0.02%
21/01/2569$0.04939$0.05088$0.04843 $0.04887$11.84K—-1.05%
20/01/2569$0.04887$0.05180$0.04786 $0.04939$13.76K—+1.06%
19/01/2569$0.05166$0.05166$0.04779 $0.04887$13.43K—-5.40%
18/01/2569$0.05107$0.05225$0.05095 $0.05166$12.46K—+1.16%
17/01/2569$0.05076$0.05107$0.04995 $0.05095$12.42K—+0.37%
16/01/2569$0.05202$0.05418$0.05040 $0.05079$20.69K—-2.36%
15/01/2569$0.05218$0.05315$0.05045 $0.05202$16.17K—-0.31%
14/01/2569$0.05265$0.05296$0.05200 $0.05218$12.41K—-0.89%
13/01/2569$0.05246$0.05413$0.04942 $0.05265$12.86K—+0.36%
12/01/2569$0.05203$0.05332$0.05138 $0.05235$13.18K—+0.62%
11/01/2569$0.05396$0.05516$0.05148 $0.05214$13.57K—-3.37%
10/01/2569$0.06485$0.06485$0.05118 $0.05396$15.93K—-16.79%
09/01/2569$0.04767$0.08704$0.04632 $0.06485$20.79K—+36.04%
08/01/2569$0.04982$0.05002$0.04743 $0.04767$12.38K—-4.32%
07/01/2569$0.06707$0.06707$0.04953 $0.04982$17.20K—-25.72%
06/01/2569$0.04651$0.09137$0.04414 $0.06697$28.13K—+43.99%
05/01/2569$0.04630$0.04684$0.04522 $0.04651$12.39K—+0.45%
04/01/2569$0.04688$0.04815$0.04612 $0.04630$14.07K—-1.24%
03/01/2569$0.04578$0.04995$0.04563 $0.04688$13.02K—+2.40%
02/01/2569$0.04612$0.04725$0.04486 $0.04578$12.97K$4.58M-0.74%
01/01/2569$0.04521$0.04696$0.04406 $0.04612$14.01K—+2.01%
31/12/2568$0.05042$0.05639$0.04370 $0.04521$16.97K—-10.33%
30/12/2568$0.05312$0.05450$0.04992 $0.05031$12.17K—-5.29%
29/12/2568$0.05745$0.06221$0.05213 $0.05312$14.04K—-7.54%
28/12/2568$0.04814$0.06545$0.04638 $0.05745$16.85K—+19.34%
27/12/2568$0.05795$0.05874$0.04733 $0.04814$15.68K—-16.93%
26/12/2568$0.04197$0.07502$0.03900 $0.05783$19.23K—+37.79%
25/12/2568$0.04133$0.04237$0.04034 $0.04188$12.54K—+1.33%
24/12/2568$0.04643$0.04842$0.04052 $0.04125$14.43K—-11.16%
23/12/2568$0.05248$0.05259$0.04583 $0.04653$14.20K—-11.34%
22/12/2568$0.05759$0.08973$0.05186 $0.05248$22.64K—-8.87%
21/12/2568$0.05680$0.07761$0.05080 $0.05759$29.45K—+1.39%
20/12/2568$0.03288$0.06765$0.03247 $0.05679$28.91K—+72.72%
19/12/2568$0.03199$0.03669$0.03115 $0.03288$13.06K—+2.78%
18/12/2568$0.03382$0.04091$0.03159 $0.03191$12.71K—-5.65%
17/12/2568$0.03381$0.03542$0.03302 $0.03382$12.17K—+0.03%
16/12/2568$0.03495$0.03545$0.03295 $0.03381$12.16K—-3.26%
15/12/2568$0.03760$0.03821$0.03370 $0.03487$12.07K—-7.26%
14/12/2568$0.03852$0.03951$0.03697 $0.03760$11.68K—-2.39%
13/12/2568$0.03920$0.03935$0.03798 $0.03852$11.86K—-1.73%
12/12/2568$0.03883$0.04395$0.03815 $0.03902$12.28K—+0.49%
11/12/2568$0.04075$0.04164$0.03814 $0.03883$12.33K—-4.71%
10/12/2568$0.04418$0.04444$0.04048 $0.04075$12.22K—-7.76%
09/12/2568$0.04126$0.04804$0.04070 $0.04418$14.39K—+7.08%
08/12/2568$0.03985$0.04625$0.03927 $0.04126$13.54K—+3.54%
07/12/2568$0.03892$0.04073$0.03736 $0.03928$11.97K—+0.92%
06/12/2568$0.03982$0.04083$0.03729 $0.03901$13.01K—-2.03%
05/12/2568$0.04103$0.04192$0.03943 $0.03973$12.35K—-3.17%
04/12/2568$0.04088$0.04200$0.03945 $0.04014$14.60K$4.01M-1.81%
03/12/2568$0.04194$0.04200$0.03875 $0.04036$13.71K—-3.77%
02/12/2568$0.03955$0.04440$0.03834 $0.04194$13.78K—+6.04%
01/12/2568$0.04289$0.04289$0.03690 $0.03930$12.77K—-8.37%
30/11/2568$0.04290$0.04714$0.04183 $0.04289$11.80K—-0.02%
29/11/2568$0.04420$0.05184$0.04114 $0.04277$11.84K—-3.24%
28/11/2568$0.04219$0.04639$0.04034 $0.04405$13.62K—+4.41%
27/11/2568$0.04150$0.04449$0.03988 $0.04219$11.63K—+1.66%
26/11/2568$0.04068$0.04720$0.04026 $0.04164$12.22K—+2.36%
25/11/2568$0.04121$0.04400$0.04024 $0.04068$5.84K—-1.29%
24/11/2568$0.04084$0.04378$0.04024 $0.04106$6.48K—+0.54%
23/11/2568$0.04082$0.04376$0.04043 $0.04070$10.45K—-0.29%
22/11/2568$0.04155$0.04857$0.04025 $0.04082$10.19K—-1.76%
21/11/2568$0.04327$0.04330$0.04024 $0.04141$9.40K—-4.30%
20/11/2568$0.04465$0.05600$0.04073 $0.04367$13.10K—-2.19%
19/11/2568$0.04198$0.04923$0.04130 $0.04241$17.54K—+1.02%
18/11/2568$0.04303$0.04376$0.04050 $0.04211$11.17K$4.21M-2.14%
17/11/2568$0.04600$0.06760$0.04165 $0.04303$12.29K—-6.46%
16/11/2568$0.04732$0.04895$0.04546 $0.04615$9.23K—-2.47%
15/11/2568$0.04548$0.04888$0.04548 $0.04747$10.14K—+4.38%
14/11/2568$0.04975$0.06654$0.04488 $0.04548$11.86K—-8.58%
13/11/2568$0.05164$0.05379$0.04896 $0.04975$9.26K—-3.66%
12/11/2568$0.05545$0.05747$0.05130 $0.05164$10.08K—-6.87%
11/11/2568$0.05516$0.06499$0.05387 $0.05527$9.94K—+0.20%
10/11/2568$0.06153$0.07440$0.05362 $0.05516$14.76K$6.54M-10.35%
09/11/2568$0.04970$0.08500$0.04912 $0.06223$14.23K—+25.21%
08/11/2568$0.04975$0.05106$0.04890 $0.04954$9.54K—-0.42%

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

ทุกหมวด