時価総額 $3.73T
1.55%
ボリューム24h $268.84B
-46.32%
BTC % 55.39%
-0.03%
ETH % 11.34%
1.32%
硬貨
33.630
+3
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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $2.9476 | $2.6145 | $3.1400 | $2.7753 | $1,304,264,056 | $3,771,303,026 |
| Nov-07 2025 | $2.7599 | $2.0877 | $2.9522 | $2.0952 | $1,547,249,909 | $3,530,968,590 |
| Nov-06 2025 | $2.0944 | $1.8924 | $2.0944 | $1.9510 | $379,502,006 | $2,679,385,900 |
| Nov-05 2025 | $1.9513 | $1.7483 | $1.9631 | $1.8331 | $213,751,704 | $2,496,242,260 |
| Nov-04 2025 | $1.8377 | $1.7362 | $1.9463 | $1.9105 | $346,590,604 | $2,350,774,128 |
| Nov-03 2025 | $1.9111 | $1.8779 | $2.1980 | $2.1926 | $273,092,532 | $2,444,477,100 |
| Nov-02 2025 | $2.1962 | $2.1116 | $2.1962 | $2.1726 | $119,402,904 | $2,808,880,341 |
| Nov-01 2025 | $2.1732 | $2.0905 | $2.1809 | $2.0986 | $129,734,639 | $2,779,349,177 |
| Oct-31 2025 | $2.0987 | $2.0809 | $2.1538 | $2.0982 | $145,882,442 | $2,683,811,968 |
| Oct-30 2025 | $2.0986 | $2.0368 | $2.3034 | $2.2768 | $221,003,143 | $2,683,519,582 |
| Oct-29 2025 | $2.2754 | $2.2276 | $2.3364 | $2.2350 | $201,061,878 | $2,909,434,065 |
| Oct-28 2025 | $2.2366 | $2.2152 | $2.3731 | $2.3314 | $226,247,563 | $2,859,538,845 |
| Oct-27 2025 | $2.3303 | $2.3195 | $2.4106 | $2.3694 | $198,746,066 | $2,978,913,254 |
| Oct-26 2025 | $2.3685 | $2.2585 | $2.3867 | $2.2808 | $165,710,147 | $3,027,329,772 |
| Oct-25 2025 | $2.2802 | $2.2265 | $2.2967 | $2.2726 | $118,604,669 | $2,914,043,542 |