時価総額 $2.49T
-1.15%
ボリューム24h $101.54B
BTC % 54.19%
0.16%
ETH % 9.43%
-0.42%
硬貨
34.245
+3
取引所
885
最後の更新
22 秒 前
NEAR Protocol (NEAR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $1.0589 | $1.0427 | $1.1067 | $1.0532 | $115,173,407 | $1,364,355,755 |
| Feb-20 2026 | $1.0533 | $1.0027 | $1.0534 | $1.0057 | $131,927,950 | $1,357,034,767 |
| Feb-19 2026 | $1.0053 | $0.986113 | $1.0205 | $1.0160 | $107,853,014 | $1,295,131,025 |
| Feb-18 2026 | $1.0144 | $1.0068 | $1.0636 | $1.0437 | $112,082,535 | $1,306,681,397 |
| Feb-17 2026 | $1.0436 | $1.0299 | $1.0658 | $1.0578 | $126,616,349 | $1,344,212,815 |
| Feb-16 2026 | $1.0570 | $1.0284 | $1.0708 | $1.0551 | $148,656,952 | $1,361,418,331 |
| Feb-15 2026 | $1.0558 | $1.0340 | $1.0879 | $1.0847 | $150,998,050 | $1,359,805,053 |
| Feb-14 2026 | $1.0851 | $1.0181 | $1.0985 | $1.0234 | $134,883,469 | $1,397,442,000 |
| Feb-13 2026 | $1.0229 | $0.956537 | $1.0288 | $0.963007 | $132,320,722 | $1,317,331,138 |
| Feb-12 2026 | $0.962244 | $0.937053 | $1.0080 | $0.962009 | $148,803,086 | $1,238,995,687 |
| Feb-11 2026 | $0.960668 | $0.944693 | $1.0005 | $0.9924 | $163,406,915 | $1,236,890,913 |
| Feb-10 2026 | $0.9917 | $0.983179 | $1.0353 | $1.0300 | $134,427,086 | $1,276,867,485 |
| Feb-09 2026 | $1.0288 | $0.986685 | $1.0475 | $1.0379 | $117,732,543 | $1,324,501,684 |
| Feb-08 2026 | $1.0389 | $1.0321 | $1.0753 | $1.0740 | $89,026,236 | $1,337,393,700 |
| Feb-07 2026 | $1.0744 | $1.0401 | $1.0996 | $1.0864 | $163,281,493 | $1,383,083,219 |