Cap Mercado $2.16T
-3.09%
Volumen 24h $67.26B
-0.26%
BTC % 58.2255%
-0.2%
ETH % 10.1722%
-2.36%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de NEAR Protocol (NEAR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de NEAR Protocol (NEAR) en Dólar USD. Esta tabla muestra 2,102 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $1.9680 | $1.9680 | $2.0810 | $2.0680 | $72,243,482 | $2,560,289,004 |
| Jul-15 2026 | $2.0640 | $2.0030 | $2.1010 | $2.0110 | $72,068,852 | $2,685,010,109 |
| Jul-14 2026 | $2.0059 | $1.9250 | $2.0520 | $1.9250 | $92,328,854 | $2,609,339,176 |
| Jul-13 2026 | $1.9150 | $1.8630 | $1.9690 | $1.8900 | $75,909,813 | $2,490,813,428 |
| Jul-12 2026 | $1.8880 | $1.8620 | $1.9340 | $1.8670 | $41,807,585 | $2,455,037,323 |
| Jul-11 2026 | $1.8770 | $1.8700 | $1.9190 | $1.8930 | $37,974,158 | $2,440,733,610 |
| Jul-10 2026 | $1.8930 | $1.8620 | $1.9520 | $1.9200 | $51,169,755 | $2,461,539,011 |
| Jul-09 2026 | $1.9190 | $1.8800 | $1.9390 | $1.8930 | $51,160,657 | $2,495,347,787 |
| Jul-08 2026 | $1.8910 | $1.8440 | $1.9910 | $1.9810 | $70,600,209 | $2,458,785,633 |
| Jul-07 2026 | $1.9760 | $1.9760 | $2.0770 | $2.0530 | $76,410,903 | $2,569,148,406 |
| Jul-06 2026 | $2.0610 | $1.9610 | $2.0930 | $2.0150 | $98,184,746 | $2,679,441,350 |
| Jul-05 2026 | $2.0160 | $1.9300 | $2.0540 | $1.9980 | $46,485,225 | $2,620,776,558 |
| Jul-04 2026 | $1.9990 | $1.9620 | $2.0550 | $2.0450 | $59,970,728 | $2,598,517,725 |
| Jul-03 2026 | $2.0379 | $1.9250 | $2.1100 | $1.9430 | $96,393,806 | $2,649,050,844 |
| Jul-02 2026 | $1.9470 | $1.8080 | $1.9530 | $1.8080 | $88,832,816 | $2,530,550,430 |