時価総額 $2.79T
-0.75%
ボリューム24h $283.39B
-10.17%
BTC % 55.84%
-0.01%
ETH % 9.99%
-1.9%
硬貨
34.523
+6
取引所
885
最後の更新
0 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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $1.4068 | $1.3720 | $1.4128 | $1.4026 | $157,559,911 | $1,820,036,444 |
| Apr-22 2026 | $1.4020 | $1.3799 | $1.4305 | $1.3857 | $160,794,527 | $1,813,728,255 |
| Apr-21 2026 | $1.3853 | $1.3516 | $1.3964 | $1.3630 | $165,056,755 | $1,791,919,478 |
| Apr-20 2026 | $1.3633 | $1.3272 | $1.3718 | $1.3272 | $193,918,161 | $1,763,361,750 |
| Apr-19 2026 | $1.3274 | $1.3244 | $1.3872 | $1.3439 | $217,725,198 | $1,716,800,456 |
| Apr-18 2026 | $1.3447 | $1.3444 | $1.4201 | $1.4079 | $209,757,126 | $1,739,085,618 |
| Apr-17 2026 | $1.4098 | $1.3784 | $1.4371 | $1.4325 | $267,481,066 | $1,823,116,659 |
| Apr-16 2026 | $1.4334 | $1.3729 | $1.4416 | $1.4101 | $253,079,083 | $1,853,508,250 |
| Apr-15 2026 | $1.4094 | $1.3440 | $1.4157 | $1.3599 | $199,798,934 | $1,822,370,222 |
| Apr-14 2026 | $1.3586 | $1.3536 | $1.4376 | $1.4186 | $241,094,867 | $1,756,629,224 |
| Apr-13 2026 | $1.4170 | $1.3470 | $1.4185 | $1.3470 | $256,703,120 | $1,831,933,850 |
| Apr-12 2026 | $1.3464 | $1.3253 | $1.4035 | $1.4028 | $173,621,155 | $1,740,555,286 |
| Apr-11 2026 | $1.4025 | $1.3330 | $1.4224 | $1.3612 | $173,734,906 | $1,813,001,318 |
| Apr-10 2026 | $1.3620 | $1.3479 | $1.3903 | $1.3660 | $209,507,251 | $1,760,431,573 |
| Apr-09 2026 | $1.3654 | $1.3230 | $1.3878 | $1.3303 | $256,804,291 | $1,764,730,532 |