CoinXview พอร์ตApp
TH

ประวัติราคา Useless Coin (USELESS)

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

ผลตอบแทนรายเดือน USELESS

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
2026-26%-6.9%-29%+23%+87%+8.2%-33%+73%+165%-47%+3.4%—+106%
2025—————+1734%+19%-17%-13%+32%-54%-40%+472%

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

ดาวน์โหลดประวัติทั้งหมด (CSV เปิดใน Excel ได้)

วันที่เปิดสูงสุดต่ำสุดปิดวอลุ่มมาร์เก็ตแคปการเปลี่ยนแปลง
01/11/2569$0.1268$0.1357$0.1241 $0.1311$1.42M$131.13M+3.41%
31/10/2569$0.1343$0.1353$0.1230 $0.1269$2.02M$126.88M-5.55%
30/10/2569$0.1285$0.1419$0.1130 $0.1341$4.86M$134.09M+4.36%
29/10/2569$0.1693$0.1707$0.1283 $0.1283$4.76M$128.28M-24.24%
28/10/2569$0.1596$0.1778$0.1556 $0.1692$2.48M$169.17M+6.04%
27/10/2569$0.1535$0.1626$0.1490 $0.1597$1.40M$159.65M+4.00%
26/10/2569$0.1674$0.1693$0.1496 $0.1535$4.32M$153.46M-8.33%
25/10/2569$0.1727$0.1870$0.1646 $0.1674$3.14M$167.35M-3.09%
24/10/2569$0.1577$0.1733$0.1485 $0.1723$2.38M$172.27M+9.25%
23/10/2569$0.1501$0.1712$0.1499 $0.1577$3.08M$157.70M+5.10%
22/10/2569$0.1675$0.1704$0.1476 $0.1500$2.44M$149.94M-10.49%
21/10/2569$0.1567$0.1743$0.1547 $0.1673$3.74M$167.27M+6.78%
20/10/2569$0.1411$0.1688$0.1379 $0.1566$3.41M$156.62M+10.97%
19/10/2569$0.1438$0.1464$0.1364 $0.1412$2.07M$141.19M-1.78%
18/10/2569$0.1543$0.1572$0.1315 $0.1440$3.24M$143.96M-6.70%
17/10/2569$0.1631$0.1631$0.1473 $0.1543$2.45M$154.30M-5.36%
16/10/2569$0.1719$0.1782$0.1590 $0.1631$3.73M$163.08M-5.10%
15/10/2569$0.1687$0.1758$0.1499 $0.1717$4.17M$171.65M+1.75%
14/10/2569$0.1697$0.1830$0.1630 $0.1688$2.92M$168.75M-0.54%
13/10/2569$0.1730$0.1804$0.1605 $0.1697$4.85M$169.69M-1.91%
12/10/2569$0.2039$0.2086$0.1715 $0.1731$3.64M$173.04M-15.13%
11/10/2569$0.1853$0.2109$0.1817 $0.2041$4.06M$204.09M+10.13%
10/10/2569$0.1850$0.1890$0.1722 $0.1852$4.20M$185.16M+0.07%
09/10/2569$0.1888$0.1993$0.1798 $0.1847$2.89M$184.72M-2.13%
08/10/2569$0.2053$0.2087$0.1777 $0.1884$7.95M$188.42M-8.20%
07/10/2569$0.2248$0.2270$0.1983 $0.2051$3.54M$205.12M-8.73%
06/10/2569$0.2384$0.2414$0.2181 $0.2245$2.87M$224.53M-5.81%
05/10/2569$0.2388$0.2447$0.2214 $0.2382$3.89M$238.17M-0.26%
04/10/2569$0.2400$0.2456$0.2358 $0.2403$2.40M$240.28M+0.12%
03/10/2569$0.2235$0.2430$0.2134 $0.2402$3.68M$240.14M+7.43%
02/10/2569$0.2353$0.2623$0.2167 $0.2236$6.54M$223.63M-4.95%
01/10/2569$0.2379$0.2489$0.2215 $0.2356$4.37M—-0.97%
30/09/2569$0.2393$0.2586$0.2331 $0.2376$5.16M—-0.70%
29/09/2569$0.2372$0.2558$0.2200 $0.2393$10.06M—+0.91%
28/09/2569$0.2855$0.2869$0.2321 $0.2370$11.33M—-17.01%
27/09/2569$0.2857$0.3044$0.2762 $0.2856$6.02M—-0.02%
26/09/2569$0.2954$0.2971$0.2724 $0.2857$3.61M—-3.30%
25/09/2569$0.2821$0.3123$0.2740 $0.2950$7.97M—+4.56%
24/09/2569$0.2949$0.3115$0.2652 $0.2825$8.08M—-4.20%
23/09/2569$0.3457$0.3591$0.2837 $0.2948$13.36M—-14.71%
22/09/2569$0.2796$0.3565$0.2518 $0.3457$18.13M—+23.63%
21/09/2569$0.2373$0.3019$0.2356 $0.2793$14.97M—+17.69%
20/09/2569$0.2554$0.2688$0.2347 $0.2374$5.96M—-7.06%
19/09/2569$0.2913$0.3082$0.2499 $0.2555$6.84M—-12.29%
18/09/2569$0.2643$0.3076$0.2384 $0.2913$13.65M—+10.22%
17/09/2569$0.2308$0.2812$0.2281 $0.2647$12.23M—+14.69%
16/09/2569$0.2151$0.2495$0.2149 $0.2308$7.55M—+7.31%
15/09/2569$0.1964$0.2234$0.1951 $0.2152$8.26M—+9.57%
14/09/2569$0.2139$0.2245$0.1919 $0.1965$10.83M—-8.12%
13/09/2569$0.2320$0.2419$0.2060 $0.2138$7.28M—-7.87%
12/09/2569$0.2137$0.2449$0.2118 $0.2322$8.01M—+8.67%
11/09/2569$0.2307$0.2600$0.2010 $0.2143$16.02M—-7.11%
10/09/2569$0.2247$0.2580$0.2161 $0.2307$20.51M—+2.69%
09/09/2569$0.2851$0.3362$0.2220 $0.2247$17.03M—-21.19%
08/09/2569$0.2301$0.3121$0.2191 $0.2850$27.85M—+23.89%
07/09/2569$0.2152$0.2484$0.1901 $0.2303$15.29M—+7.01%
06/09/2569$0.2576$0.2722$0.2055 $0.2152$19.63M—-16.49%
05/09/2569$0.2645$0.3166$0.2111 $0.2576$21.14M—-2.60%
04/09/2569$0.2076$0.2873$0.1948 $0.2649$33.20M—+27.58%
03/09/2569$0.1230$0.2114$0.1230 $0.2075$22.05M—+68.66%
02/09/2569$0.1120$0.1355$0.09778 $0.1230$9.01M—+9.83%
01/09/2569$0.08979$0.1264$0.08718 $0.1117$10.77M—+24.41%
31/08/2569$0.06798$0.09562$0.06575 $0.08969$9.39M—+31.94%
30/08/2569$0.06539$0.07248$0.06218 $0.06817$1.50M—+4.25%
29/08/2569$0.06025$0.06674$0.05883 $0.06540$1.01M—+8.55%
28/08/2569$0.06901$0.06997$0.05872 $0.06017$2.02M—-12.81%
27/08/2569$0.06800$0.07432$0.06400 $0.06913$2.13M—+1.66%
26/08/2569$0.06156$0.06817$0.06136 $0.06774$1.05M—+10.04%
25/08/2569$0.06552$0.06760$0.06045 $0.06152$1.37M—-6.11%
24/08/2569$0.06920$0.07068$0.06259 $0.06556$3.12M—-5.26%
23/08/2569$0.06520$0.07496$0.06215 $0.06904$2.42M—+5.89%
22/08/2569$0.06474$0.07112$0.05460 $0.06519$3.93M—+0.70%
21/08/2569$0.04900$0.06600$0.04854 $0.06472$4.89M—+32.08%
20/08/2569$0.04402$0.05020$0.04181 $0.04899$2.40M—+11.29%
19/08/2569$0.03740$0.04455$0.03565 $0.04405$1.44M—+17.78%
18/08/2569$0.04230$0.04230$0.03718 $0.03735$618.61K—-11.70%
17/08/2569$0.04030$0.04330$0.03990 $0.04220$617.90K—+4.71%
16/08/2569$0.03890$0.04260$0.03830 $0.04030$421.32K—+3.60%
15/08/2569$0.03990$0.04100$0.03800 $0.03900$410.81K—-2.26%
14/08/2569$0.03780$0.04070$0.03730 $0.04000$644.24K—+5.82%
13/08/2569$0.03370$0.03920$0.03370 $0.03790$1.54M—+12.46%
12/08/2569$0.03640$0.03690$0.03300 $0.03360$640.44K—-7.69%
11/08/2569$0.03670$0.03780$0.03500 $0.03640$461.77K—-0.82%
10/08/2569$0.03830$0.04040$0.03610 $0.03670$857.58K—-4.18%
09/08/2569$0.04000$0.04100$0.03720 $0.03830$987.98K—-4.25%
08/08/2569$0.03960$0.04190$0.03930 $0.04000$747.89K—+1.01%
07/08/2569$0.04310$0.04460$0.03900 $0.03950$1.11M—-8.35%
06/08/2569$0.04680$0.04680$0.04210 $0.04300$589.45K—-8.12%
05/08/2569$0.04610$0.04810$0.04370 $0.04700$644.58K—+1.95%
04/08/2569$0.04930$0.05040$0.04580 $0.04600$738.21K—-6.69%
03/08/2569$0.05170$0.05190$0.04880 $0.04910$425.45K—-5.03%
02/08/2569$0.04950$0.05290$0.04870 $0.05170$725.70K—+4.44%
01/08/2569$0.05170$0.05300$0.04840 $0.04950$844.63K—-4.26%
31/07/2569$0.05140$0.05310$0.04890 $0.05160$763.98K—+0.39%
30/07/2569$0.05180$0.05490$0.04930 $0.05140$999.42K—-0.77%
29/07/2569$0.05290$0.05540$0.05130 $0.05190$679.73K—-1.89%
28/07/2569$0.05710$0.05850$0.05180 $0.05280$795.32K—-7.53%
27/07/2569$0.06010$0.06340$0.05500 $0.05680$968.86K—-5.49%
26/07/2569$0.05590$0.06020$0.05590 $0.06020$1.13M—+7.69%
25/07/2569$0.05280$0.05680$0.04910 $0.05580$1.14M—+5.68%
24/07/2569$0.05920$0.06070$0.05190 $0.05270$1.34M—-10.98%
23/07/2569$0.06210$0.06290$0.05840 $0.05900$415.52K—-4.99%
22/07/2569$0.06450$0.06560$0.06090 $0.06210$275.46K—-3.72%
21/07/2569$0.06270$0.06770$0.06190 $0.06440$1.05M—+2.71%
20/07/2569$0.05700$0.06520$0.05520 $0.06300$1.25M—+10.53%
19/07/2569$0.06120$0.06430$0.05450 $0.05700$1.58M—-6.86%
18/07/2569$0.06050$0.06190$0.05670 $0.06130$1.72M—+1.32%
17/07/2569$0.06560$0.06720$0.05970 $0.06050$941.11K—-7.77%
16/07/2569$0.08050$0.08280$0.06530 $0.06560$1.88M—-18.51%
15/07/2569$0.08490$0.08710$0.07880 $0.08070$1.64M—-4.95%
14/07/2569$0.08260$0.08940$0.08000 $0.08500$1.01M—+2.91%
13/07/2569$0.08590$0.08830$0.08100 $0.08250$500.48K—-3.96%
12/07/2569$0.08490$0.08960$0.08390 $0.08550$600.99K—+0.71%
11/07/2569$0.09000$0.09320$0.08370 $0.08470$925.20K—-5.89%
10/07/2569$0.08180$0.09300$0.08090 $0.09020$1.31M—+10.27%
09/07/2569$0.08070$0.08470$0.07930 $0.08180$1.21M—+1.36%
08/07/2569$0.08920$0.08960$0.07870 $0.08070$2.66M—-9.53%
07/07/2569$0.09790$0.1007$0.08710 $0.08930$1.05M—-8.78%
06/07/2569$0.09170$0.1014$0.08710 $0.09780$1.44M—+6.65%
05/07/2569$0.08530$0.09410$0.08110 $0.09200$1.18M—+7.85%
04/07/2569$0.08820$0.09140$0.08310 $0.08550$1.04M—-3.06%
03/07/2569$0.08500$0.09350$0.08310 $0.08830$1.21M—+3.88%
02/07/2569$0.07900$0.08940$0.07880 $0.08490$1.36M—+7.47%
01/07/2569$0.07660$0.08360$0.07540 $0.07920$1.76M—+3.39%
30/06/2569$0.07960$0.09000$0.07510 $0.07680$3.31M—-3.52%
29/06/2569$0.07070$0.08060$0.06960 $0.07960$1.30M—+12.59%
28/06/2569$0.07290$0.07440$0.06880 $0.07080$1.02M—-2.88%
27/06/2569$0.07710$0.08280$0.07190 $0.07290$1.37M—-5.45%
26/06/2569$0.07290$0.08010$0.06820 $0.07700$1.99M—+5.62%
25/06/2569$0.07270$0.07490$0.06520 $0.07280$1.16M—+0.14%
24/06/2569$0.06880$0.07340$0.06500 $0.07290$1.70M—+5.96%
23/06/2569$0.06990$0.07070$0.06420 $0.06890$898.91K—-1.43%
22/06/2569$0.07120$0.07710$0.06760 $0.07000$1.19M—-1.69%
21/06/2569$0.07580$0.07760$0.07060 $0.07120$553.02K—-6.07%
20/06/2569$0.07640$0.07950$0.07320 $0.07580$1.28M—-0.79%
19/06/2569$0.07510$0.07730$0.06610 $0.07640$1.69M—+1.73%
18/06/2569$0.07400$0.08050$0.07160 $0.07500$2.47M—+1.35%
17/06/2569$0.07640$0.08370$0.07390 $0.07400$1.68M—-3.14%
16/06/2569$0.07470$0.08220$0.07200 $0.07650$1.48M—+2.41%
15/06/2569$0.07400$0.08250$0.07160 $0.07480$3.66M—+1.08%
14/06/2569$0.06780$0.07630$0.06370 $0.07410$2.41M—+9.29%
13/06/2569$0.06530$0.07040$0.06430 $0.06810$1.61M—+4.29%
12/06/2569$0.06310$0.06610$0.05850 $0.06540$1.87M—+3.65%
11/06/2569$0.05720$0.06510$0.05710 $0.06320$1.29M—+10.49%
10/06/2569$0.06590$0.06700$0.05550 $0.05700$1.74M—-13.51%
09/06/2569$0.06840$0.06950$0.06420 $0.06590$1.57M—-3.65%
08/06/2569$0.06720$0.07760$0.06420 $0.06840$3.01M—+1.79%
07/06/2569$0.06490$0.06950$0.06350 $0.06710$1.88M—+3.39%
06/06/2569$0.06860$0.06950$0.06140 $0.06480$1.92M—-5.54%
05/06/2569$0.07730$0.08110$0.06320 $0.06850$3.69M—-11.38%
04/06/2569$0.09850$0.1006$0.07540 $0.07720$4.86M—-21.62%
03/06/2569$0.09390$0.1102$0.09290 $0.09850$6.32M—+4.90%
02/06/2569$0.08130$0.1016$0.07830 $0.09380$6.18M—+15.38%
01/06/2569$0.07100$0.08310$0.07100 $0.08140$2.39M—+14.65%
31/05/2569$0.07220$0.07470$0.06770 $0.07120$581.90K—-1.39%
30/05/2569$0.06990$0.07640$0.06770 $0.07220$892.16K—+3.29%
29/05/2569$0.06880$0.07310$0.06410 $0.07000$1.17M—+1.74%
28/05/2569$0.07090$0.07170$0.06510 $0.06880$1.54M—-2.96%
27/05/2569$0.07610$0.07770$0.07050 $0.07080$1.22M—-6.96%
26/05/2569$0.08210$0.08230$0.07270 $0.07600$2.25M—-7.43%
25/05/2569$0.07380$0.08860$0.07320 $0.08200$2.34M—+11.11%
24/05/2569$0.07630$0.07860$0.07160 $0.07370$1.04M—-3.41%
23/05/2569$0.06760$0.07920$0.06310 $0.07630$2.38M—+12.87%
22/05/2569$0.07610$0.07750$0.06620 $0.06760$1.74M—-11.17%
21/05/2569$0.06550$0.08300$0.06550 $0.07600$5.83M—+16.03%
20/05/2569$0.05900$0.06750$0.05820 $0.06550$1.31M—+11.02%
19/05/2569$0.06050$0.06180$0.05670 $0.05920$1.11M—-2.15%
18/05/2569$0.05560$0.06250$0.05500 $0.06050$1.82M—+8.81%
17/05/2569$0.05660$0.06130$0.05370 $0.05560$951.50K—-1.77%
16/05/2569$0.06080$0.06130$0.05610 $0.05660$942.09K—-6.91%
15/05/2569$0.06770$0.07000$0.05980 $0.06090$1.20M—-10.04%
14/05/2569$0.06280$0.07160$0.06250 $0.06780$2.14M—+7.96%
13/05/2569$0.07910$0.08210$0.06070 $0.06280$3.72M—-20.61%
12/05/2569$0.06840$0.08620$0.06790 $0.07900$7.90M—+15.50%
11/05/2569$0.05710$0.07100$0.05380 $0.06840$4.14M—+19.79%
10/05/2569$0.05070$0.05960$0.04960 $0.05700$2.05M—+12.43%
09/05/2569$0.05220$0.05340$0.05000 $0.05080$691.56K—-2.68%
08/05/2569$0.05070$0.05390$0.04970 $0.05230$942.98K—+3.16%
07/05/2569$0.04860$0.05280$0.04600 $0.05070$2.24M—+4.32%
06/05/2569$0.04240$0.05070$0.04200 $0.04860$1.47M—+14.62%
05/05/2569$0.04310$0.04530$0.04190 $0.04230$868.59K—-1.86%
04/05/2569$0.04170$0.04490$0.04090 $0.04300$1.17M—+3.12%
03/05/2569$0.04090$0.04280$0.03950 $0.04170$609.11K—+1.96%
02/05/2569$0.03910$0.04140$0.03840 $0.04080$569.53K—+4.35%
01/05/2569$0.03800$0.04010$0.03780 $0.03910$565.37K—+2.89%
30/04/2569$0.03820$0.03880$0.03720 $0.03790$442.06K—-0.79%
29/04/2569$0.03940$0.04240$0.03640 $0.03810$901.40K—-3.30%
28/04/2569$0.04030$0.04040$0.03850 $0.03940$539.25K—-2.23%
27/04/2569$0.04130$0.04320$0.03860 $0.04030$830.96K—-2.42%
26/04/2569$0.04070$0.04180$0.04020 $0.04120$622.45K—+1.23%
25/04/2569$0.04350$0.04380$0.04040 $0.04070$449.44K—-6.44%
24/04/2569$0.04250$0.04430$0.04190 $0.04360$806.92K—+2.59%
23/04/2569$0.04140$0.04400$0.04040 $0.04250$1.11M—+2.66%
22/04/2569$0.04250$0.04610$0.04130 $0.04140$1.09M—-2.59%
21/04/2569$0.04240$0.04360$0.03970 $0.04230$919.66K—-0.24%
20/04/2569$0.04030$0.04320$0.04030 $0.04230$811.35K—+4.96%
19/04/2569$0.04290$0.04550$0.04020 $0.04040$663.15K—-5.83%
18/04/2569$0.04670$0.04980$0.04280 $0.04290$884.75K—-8.14%
17/04/2569$0.04800$0.05060$0.04500 $0.04680$1.83M—-2.50%
16/04/2569$0.04330$0.04970$0.04240 $0.04780$2.04M—+10.39%
15/04/2569$0.04270$0.04610$0.04140 $0.04330$1.64M—+1.41%
14/04/2569$0.04410$0.05000$0.04230 $0.04250$1.95M—-3.63%
13/04/2569$0.03840$0.04500$0.03760 $0.04420$1.60M—+15.10%
12/04/2569$0.04350$0.04350$0.03740 $0.03840$1.15M—-11.72%
11/04/2569$0.04240$0.04480$0.03960 $0.04350$915.20K—+2.59%
10/04/2569$0.03640$0.04360$0.03600 $0.04240$1.85M—+16.48%
09/04/2569$0.03530$0.03820$0.03330 $0.03630$629.33K—+2.83%
08/04/2569$0.03460$0.03890$0.03430 $0.03530$1.42M—+2.02%
07/04/2569$0.03060$0.03570$0.03020 $0.03460$835.32K—+13.07%
06/04/2569$0.03200$0.03300$0.03020 $0.03060$571.08K—-4.38%
05/04/2569$0.03170$0.03200$0.03020 $0.03190$416.22K—+0.63%
04/04/2569$0.03460$0.03470$0.03150 $0.03170$521.31K—-8.38%
03/04/2569$0.03280$0.03550$0.03230 $0.03460$786.60K—+5.49%
02/04/2569$0.03130$0.03290$0.02910 $0.03270$701.57K—+4.47%
01/04/2569$0.03090$0.03320$0.03040 $0.03140$471.72K—+1.62%
31/03/2569$0.03050$0.03190$0.03010 $0.03090$337.71K—+1.31%
30/03/2569$0.03110$0.03210$0.03010 $0.03040$365.35K—-2.25%
29/03/2569$0.03040$0.03170$0.02880 $0.03120$524.30K—+2.63%
28/03/2569$0.03110$0.03150$0.02990 $0.03040$522.85K—-2.25%
27/03/2569$0.03240$0.03270$0.03060 $0.03100$653.62K—-4.32%
26/03/2569$0.03640$0.03650$0.03200 $0.03240$740.62K—-10.99%
25/03/2569$0.03620$0.03780$0.03550 $0.03640$541.47K—+0.55%
24/03/2569$0.03560$0.03650$0.03460 $0.03610$471.69K—+1.40%
23/03/2569$0.03490$0.03790$0.03420 $0.03560$1.25M—+2.01%
22/03/2569$0.03690$0.03850$0.03420 $0.03490$1.02M—-5.42%
21/03/2569$0.03860$0.04040$0.03660 $0.03700$686.61K—-4.15%
20/03/2569$0.03760$0.03940$0.03650 $0.03870$937.30K—+2.93%
19/03/2569$0.03890$0.03910$0.03610 $0.03760$972.04K—-3.34%
18/03/2569$0.04250$0.04510$0.03670 $0.03890$1.40M—-8.47%
17/03/2569$0.04630$0.04720$0.04230 $0.04250$1.32M—-8.21%
16/03/2569$0.03970$0.04680$0.03850 $0.04630$2.34M—+16.62%
15/03/2569$0.03620$0.04020$0.03530 $0.03970$1.43M—+9.67%
14/03/2569$0.03570$0.03630$0.03450 $0.03620$605.09K—+1.40%
13/03/2569$0.03850$0.04280$0.03490 $0.03570$1.38M—-7.27%
12/03/2569$0.03860$0.03910$0.03660 $0.03850$1.05M—-0.26%
11/03/2569$0.03910$0.04010$0.03720 $0.03850$833.05K—-1.53%
10/03/2569$0.03800$0.04100$0.03780 $0.03910$1.37M—+2.89%
09/03/2569$0.03680$0.04000$0.03670 $0.03800$1.15M—+3.26%
08/03/2569$0.03860$0.03880$0.03660 $0.03680$822.82K—-4.66%
07/03/2569$0.04130$0.04130$0.03790 $0.03850$778.54K—-6.78%
06/03/2569$0.04230$0.04420$0.04040 $0.04130$1.83M—-2.36%
05/03/2569$0.04720$0.04840$0.04230 $0.04240$1.66M—-10.17%
04/03/2569$0.04350$0.04900$0.04230 $0.04740$3.06M—+8.97%
03/03/2569$0.04080$0.04410$0.03950 $0.04360$1.84M—+6.86%
02/03/2569$0.04040$0.04600$0.03910 $0.04090$1.71M—+1.24%
01/03/2569$0.04350$0.04660$0.03900 $0.04050$2.03M—-6.90%
28/02/2569$0.03910$0.04520$0.03500 $0.04340$3.00M—+11.00%
27/02/2569$0.03990$0.04310$0.03740 $0.03910$1.50M—-2.01%
26/02/2569$0.04320$0.04500$0.03820 $0.03990$1.40M—-7.64%
25/02/2569$0.03800$0.04650$0.03730 $0.04330$2.90M—+13.95%
24/02/2569$0.03760$0.03970$0.03530 $0.03790$1.10M—+0.80%
23/02/2569$0.03790$0.03950$0.03390 $0.03760$2.02M—-0.79%
22/02/2569$0.03990$0.04050$0.03640 $0.03790$1.16M—-5.01%
21/02/2569$0.04330$0.04440$0.03940 $0.03980$1.13M—-8.08%
20/02/2569$0.04060$0.04550$0.03840 $0.04320$2.46M—+6.40%
19/02/2569$0.04120$0.04390$0.03680 $0.04060$2.54M—-1.46%
18/02/2569$0.04940$0.05320$0.04080 $0.04120$2.71M—-16.60%
17/02/2569$0.05180$0.05620$0.04880 $0.04940$3.77M—-4.63%
16/02/2569$0.04450$0.05430$0.04210 $0.05170$4.37M—+16.18%
15/02/2569$0.04290$0.05000$0.04060 $0.04460$4.90M—+3.96%
14/02/2569$0.03270$0.04430$0.03270 $0.04290$2.91M—+31.19%
13/02/2569$0.03310$0.03460$0.03010 $0.03270$1.42M—-1.21%
12/02/2569$0.03160$0.03520$0.03130 $0.03310$1.25M—+4.75%
11/02/2569$0.03100$0.03390$0.02890 $0.03160$967.01K—+1.94%
10/02/2569$0.03320$0.03340$0.03020 $0.03090$669.19K—-6.93%
09/02/2569$0.03420$0.03490$0.03200 $0.03320$1.05M—-2.92%
08/02/2569$0.03260$0.03620$0.03250 $0.03410$1.24M—+4.60%
07/02/2569$0.03530$0.03530$0.03210 $0.03250$1.35M—-7.93%
06/02/2569$0.03170$0.03840$0.02740 $0.03530$3.57M—+11.36%
05/02/2569$0.04020$0.04040$0.03120 $0.03150$2.28M—-21.64%
04/02/2569$0.04300$0.04430$0.03910 $0.04030$1.93M—-6.28%
03/02/2569$0.04530$0.05140$0.04180 $0.04310$2.94M—-4.86%
02/02/2569$0.04300$0.04860$0.04110 $0.04550$2.26M—+5.81%
01/02/2569$0.04660$0.04920$0.04070 $0.04300$1.73M—-7.73%
31/01/2569$0.06040$0.06060$0.04080 $0.04660$3.82M—-22.85%
30/01/2569$0.06070$0.06230$0.05660 $0.06040$2.23M—-0.49%
29/01/2569$0.06830$0.06860$0.05890 $0.06030$3.04M—-11.71%
28/01/2569$0.06760$0.07290$0.06460 $0.06900$2.74M—+2.07%
27/01/2569$0.06080$0.06900$0.06040 $0.06770$2.46M—+11.35%
26/01/2569$0.05770$0.06190$0.05770 $0.06090$1.41M—+5.55%
25/01/2569$0.06380$0.06410$0.05610 $0.05770$2.89M—-9.56%
24/01/2569$0.06870$0.07090$0.06280 $0.06380$2.37M—-7.13%
23/01/2569$0.07100$0.07490$0.06710 $0.06870$2.73M—-3.24%
22/01/2569$0.07470$0.08050$0.07050 $0.07090$2.92M—-5.09%
21/01/2569$0.06790$0.07850$0.06630 $0.07470$4.44M—+10.01%
20/01/2569$0.07940$0.08150$0.06100 $0.06780$3.93M—-14.61%
19/01/2569$0.08120$0.08460$0.07250 $0.07940$2.41M—-2.22%
18/01/2569$0.09100$0.09350$0.08100 $0.08140$2.98M—-10.55%
17/01/2569$0.1040$0.1041$0.09060 $0.09110$1.82M—-12.40%
16/01/2569$0.1014$0.1054$0.09050 $0.1038$4.15M—+2.37%
15/01/2569$0.1129$0.1130$0.09960 $0.1014$3.21M—-10.19%
14/01/2569$0.1168$0.1265$0.1127 $0.1131$5.52M—-3.17%
13/01/2569$0.1045$0.1227$0.1029 $0.1167$4.94M—+11.67%
12/01/2569$0.1048$0.1178$0.1033 $0.1046$4.41M—-0.19%
11/01/2569$0.09870$0.1087$0.09870 $0.1048$2.57M—+6.18%
10/01/2569$0.1132$0.1135$0.09690 $0.09860$3.19M—-12.90%
09/01/2569$0.1107$0.1187$0.1062 $0.1133$3.32M—+2.35%
08/01/2569$0.1116$0.1182$0.1026 $0.1108$4.43M—-0.72%
07/01/2569$0.1302$0.1309$0.1082 $0.1115$4.24M—-14.36%
06/01/2569$0.1145$0.1319$0.1120 $0.1303$7.03M—+13.80%
05/01/2569$0.1188$0.1227$0.1103 $0.1145$5.24M—-3.62%
04/01/2569$0.1026$0.1234$0.09760 $0.1188$9.38M—+15.79%
03/01/2569$0.09710$0.1090$0.09460 $0.1027$10.20M—+5.77%
02/01/2569$0.07440$0.09760$0.07350 $0.09710$8.91M—+30.51%
01/01/2569$0.06340$0.08030$0.06310 $0.07450$4.82M—+17.51%
31/12/2568$0.06420$0.06570$0.05940 $0.06340$1.68M—-1.25%
30/12/2568$0.06020$0.06510$0.05900 $0.06420$1.10M—+6.64%
29/12/2568$0.06600$0.06910$0.06010 $0.06020$1.53M—-8.79%
28/12/2568$0.06900$0.06900$0.06330 $0.06610$1.00M—-4.20%
27/12/2568$0.06470$0.06930$0.06440 $0.06890$1.26M—+6.49%
26/12/2568$0.06170$0.06650$0.06070 $0.06480$1.64M—+5.02%
25/12/2568$0.06290$0.06530$0.06030 $0.06170$1.06M—-1.91%
24/12/2568$0.05660$0.06640$0.05460 $0.06290$2.41M—+11.13%
23/12/2568$0.06120$0.06140$0.05500 $0.05660$1.92M—-7.52%
22/12/2568$0.06330$0.06560$0.06040 $0.06130$1.50M—-3.16%
21/12/2568$0.06730$0.06750$0.05950 $0.06330$1.60M—-5.94%
20/12/2568$0.06580$0.06880$0.06470 $0.06740$1.37M—+2.43%
19/12/2568$0.05990$0.06860$0.05860 $0.06580$2.57M—+9.85%
18/12/2568$0.06640$0.07050$0.05880 $0.05990$3.51M—-9.79%
17/12/2568$0.07740$0.07860$0.06490 $0.06640$2.81M—-14.21%
16/12/2568$0.07680$0.07880$0.07120 $0.07790$2.58M—+1.43%
15/12/2568$0.08690$0.09100$0.07170 $0.07690$5.13M—-11.51%
14/12/2568$0.09520$0.09750$0.08520 $0.08680$2.09M—-8.82%
13/12/2568$0.09360$0.09960$0.09140 $0.09520$1.88M—+1.71%
12/12/2568$0.1045$0.1073$0.09280 $0.09360$2.45M—-10.43%
11/12/2568$0.09870$0.1049$0.08920 $0.1046$5.96M—+5.98%
10/12/2568$0.1051$0.1103$0.09820 $0.09870$3.09M—-6.09%
09/12/2568$0.1024$0.1167$0.09740 $0.1052$4.23M—+2.73%
08/12/2568$0.09560$0.1100$0.09480 $0.1025$2.99M—+7.22%
07/12/2568$0.1031$0.1074$0.09450 $0.09570$2.33M—-7.18%
06/12/2568$0.1081$0.1097$0.1007 $0.1032$1.30M—-4.53%
05/12/2568$0.1153$0.1172$0.1039 $0.1084$2.64M—-5.98%
04/12/2568$0.1305$0.1328$0.1132 $0.1153$3.21M—-11.65%
03/12/2568$0.1181$0.1343$0.1162 $0.1305$4.82M—+10.50%
02/12/2568$0.1008$0.1258$0.09190 $0.1180$6.14M—+17.06%
01/12/2568$0.1065$0.1081$0.09430 $0.1008$4.31M—-5.35%
30/11/2568$0.1154$0.1207$0.1048 $0.1064$1.89M—-7.80%
29/11/2568$0.1204$0.1220$0.1076 $0.1154$2.17M—-4.15%
28/11/2568$0.1200$0.1367$0.1158 $0.1204$5.36M—+0.33%
27/11/2568$0.1240$0.1272$0.1141 $0.1200$3.53M—-3.23%
26/11/2568$0.1233$0.1318$0.1102 $0.1239$5.92M—+0.49%
25/11/2568$0.1134$0.1265$0.1072 $0.1235$7.31M—+8.91%
24/11/2568$0.09330$0.1199$0.09110 $0.1135$8.31M—+21.65%
23/11/2568$0.09360$0.1047$0.09090 $0.09340$4.49M—-0.21%
22/11/2568$0.09450$0.09770$0.08100 $0.09350$7.44M—-1.06%
21/11/2568$0.1094$0.1126$0.09050 $0.09440$8.22M—-13.71%
20/11/2568$0.1281$0.1393$0.1074 $0.1093$8.14M—-14.68%
19/11/2568$0.1246$0.1296$0.1085 $0.1283$9.14M—+2.97%
18/11/2568$0.1110$0.1323$0.1066 $0.1245$12.29M—+12.16%
17/11/2568$0.1170$0.1236$0.1010 $0.1108$10.07M—-5.30%
16/11/2568$0.1427$0.1521$0.1067 $0.1172$7.79M—-17.87%
15/11/2568$0.1446$0.1524$0.1362 $0.1426$4.25M—-1.38%
14/11/2568$0.1557$0.1635$0.1405 $0.1445$7.13M—-7.19%
13/11/2568$0.1629$0.1767$0.1460 $0.1555$6.13M—-4.54%
12/11/2568$0.1706$0.1914$0.1571 $0.1626$4.96M—-4.69%
11/11/2568$0.2111$0.2191$0.1690 $0.1704$5.99M—-19.28%
10/11/2568$0.2169$0.2361$0.1968 $0.2110$8.29M—-2.72%
09/11/2568$0.1648$0.2208$0.1592 $0.2186$9.05M—+32.65%
08/11/2568$0.1803$0.1825$0.1581 $0.1649$2.54M—-8.54%
07/11/2568$0.1451$0.1857$0.1430 $0.1806$7.56M—+24.47%
06/11/2568$0.1752$0.1772$0.1422 $0.1452$4.90M—-17.12%
05/11/2568$0.1532$0.1900$0.1389 $0.1753$9.23M—+14.43%
04/11/2568$0.1831$0.1905$0.1341 $0.1531$11.99M—-16.38%
03/11/2568$0.2233$0.2233$0.1786 $0.1832$5.25M—-17.96%

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

ทุกหมวด