時価総額 $3.49T
2.15%
ボリューム24h $250.94B
-20.97%
BTC % 60.04%
-0.18%
ETH % 8.83%
0.34%
硬貨
32.128
+7
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $2.2385 | $2.1752 | $2.3671 | $2.3671 | $259,442,794 | $2,746,172,961 |
| Jun-12 2025 | $2.3780 | $2.3722 | $2.5734 | $2.5734 | $161,349,924 | $2,906,615,485 |
| Jun-11 2025 | $2.5732 | $2.5625 | $2.7263 | $2.6610 | $166,786,246 | $3,144,555,888 |
| Jun-10 2025 | $2.6582 | $2.5051 | $2.6594 | $2.5447 | $175,912,761 | $3,247,916,299 |
| Jun-09 2025 | $2.5433 | $2.3755 | $2.5494 | $2.4217 | $127,131,830 | $3,107,059,826 |
| Jun-08 2025 | $2.4212 | $2.3743 | $2.4587 | $2.4237 | $92,082,579 | $2,957,423,589 |
| Jun-07 2025 | $2.4224 | $2.3071 | $2.4224 | $2.3166 | $90,589,291 | $2,958,382,654 |
| Jun-06 2025 | $2.3176 | $2.2526 | $2.3565 | $2.2526 | $132,913,721 | $2,829,918,169 |
| Jun-05 2025 | $2.2578 | $2.2299 | $2.5177 | $2.4358 | $188,124,165 | $2,756,540,103 |
| Jun-04 2025 | $2.4376 | $2.4258 | $2.5736 | $2.5078 | $137,805,342 | $2,975,483,410 |
| Jun-03 2025 | $2.5073 | $2.4781 | $2.5887 | $2.5049 | $151,316,281 | $3,060,030,228 |
| Jun-02 2025 | $2.5068 | $2.3789 | $2.5130 | $2.4628 | $153,838,086 | $3,058,930,878 |
| Jun-01 2025 | $2.4613 | $2.3589 | $2.4723 | $2.4212 | $135,928,143 | $3,002,960,563 |
| May-31 2025 | $2.4206 | $2.3450 | $2.4644 | $2.4450 | $211,503,520 | $2,952,715,792 |
| May-30 2025 | $2.4446 | $2.4298 | $2.7658 | $2.7545 | $279,265,265 | $2,981,609,523 |