時価総額 $2.24T
-2.79%
ボリューム24h $124.70B
-3.75%
BTC % 57.319%
-1.39%
ETH % 9.7788%
0.31%
硬貨
34.665
取引所
204
ライブ
NEAR Protocol (NEAR) 履歴価格、日付別ボリュームデータ 米ドル - USD
NEAR Protocol (NEAR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,058 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-02 2026 | $2.6260 | $2.4790 | $2.7430 | $2.6400 | $403,111,076 | $3,406,170,527 |
| Jun-01 2026 | $2.6220 | $2.2660 | $2.6948 | $2.3220 | $374,784,886 | $3,400,772,787 |
| May-31 2026 | $2.3040 | $2.2340 | $2.3470 | $2.2540 | $197,360,731 | $2,988,077,583 |
| May-30 2026 | $2.2310 | $2.2310 | $2.4280 | $2.3820 | $192,503,017 | $2,893,226,220 |
| May-29 2026 | $2.3840 | $2.3670 | $2.6260 | $2.4220 | $341,938,339 | $3,091,451,335 |
| May-28 2026 | $2.4230 | $2.2839 | $2.4890 | $2.4890 | $249,939,012 | $3,141,766,040 |
| May-27 2026 | $2.4850 | $2.4630 | $2.7010 | $2.5540 | $336,470,890 | $3,221,960,526 |
| May-26 2026 | $2.5940 | $2.5940 | $2.9680 | $2.7690 | $420,930,563 | $3,363,079,405 |
| May-25 2026 | $2.7580 | $2.3470 | $2.7990 | $2.3990 | $368,869,066 | $3,575,483,208 |
| May-24 2026 | $2.3980 | $2.3430 | $2.4960 | $2.4540 | $273,718,096 | $3,108,714,259 |
| May-23 2026 | $2.4550 | $2.0280 | $2.4550 | $2.1040 | $346,758,887 | $3,182,411,214 |
| May-22 2026 | $2.1047 | $1.9208 | $2.3231 | $1.9255 | $1,175,225,650 | $2,728,262,170 |
| May-21 2026 | $1.9225 | $1.6972 | $1.9556 | $1.6997 | $553,008,722 | $2,491,949,917 |
| May-20 2026 | $1.6981 | $1.5827 | $1.7205 | $1.6013 | $319,330,417 | $2,200,876,287 |
| May-19 2026 | $1.5992 | $1.5894 | $1.6810 | $1.6241 | $280,367,588 | $2,072,525,912 |