Cap Mercado $3.54T
-0.69%
Volumen 24h $200.48B
28.68%
BTC % 60.68%
-0.18%
ETH % 8.64%
-0.34%
Monedas
32.344
+17
Exchanges
885
Ultima actualización
33 Segundos atrás
Precios Históricos de NEAR Protocol (NEAR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-06 2025 | $2.1808 | $2.1147 | $2.2219 | $2.1491 | $105,193,069 | $2,685,493,979 |
| Jul-05 2025 | $2.1495 | $2.1008 | $2.1602 | $2.1340 | $82,815,722 | $2,646,518,796 |
| Jul-04 2025 | $2.1326 | $2.1051 | $2.2952 | $2.2758 | $148,960,291 | $2,625,107,234 |
| Jul-03 2025 | $2.2724 | $2.2180 | $2.3605 | $2.2213 | $200,003,097 | $2,796,940,003 |
| Jul-02 2025 | $2.2182 | $2.0296 | $2.2681 | $2.0392 | $205,434,046 | $2,729,775,879 |
| Jul-01 2025 | $2.0399 | $2.0229 | $2.1645 | $2.1489 | $116,035,263 | $2,510,006,903 |
| Jun-30 2025 | $2.1476 | $2.1159 | $2.2730 | $2.2627 | $149,533,755 | $2,641,931,533 |
| Jun-29 2025 | $2.2623 | $2.1149 | $2.2869 | $2.1687 | $129,386,806 | $2,782,640,049 |
| Jun-28 2025 | $2.1686 | $2.0923 | $2.1817 | $2.1134 | $87,587,786 | $2,667,010,779 |
| Jun-27 2025 | $2.1140 | $2.0340 | $2.1247 | $2.0514 | $167,976,576 | $2,599,365,387 |
| Jun-26 2025 | $2.0509 | $2.0285 | $2.1873 | $2.1390 | $177,204,317 | $2,521,376,693 |
| Jun-25 2025 | $2.1387 | $2.1196 | $2.1980 | $2.1899 | $142,933,545 | $2,628,914,155 |
| Jun-24 2025 | $2.1870 | $2.1157 | $2.2275 | $2.1293 | $188,890,465 | $2,687,794,545 |
| Jun-23 2025 | $2.1326 | $1.8744 | $2.1407 | $1.8983 | $230,364,192 | $2,620,514,963 |
| Jun-22 2025 | $1.8943 | $1.8028 | $2.0037 | $1.9751 | $235,556,604 | $2,327,329,617 |