時価総額 $2.16T
-1.94%
ボリューム24h $65.24B
-7.55%
BTC % 58.2675%
-0.07%
ETH % 10.2066%
-1.1%
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 2,102 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 |
|---|---|---|---|---|---|---|
| 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 |