시가총액 $2.35T
1.37%
볼륨 24시간 $165.72B
-9.34%
BTC % 53.24%
-0.86%
ETH % 13.21%
3.02%
코인
28.815
+11
거래소
885
마지막 업데이트
51 초 전에
NEAR Protocol (NEAR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $4.3636 | $4.2635 | $4.5731 | $4.2635 | $421,582,427 | $4,935,687,919 |
| Sep-18 2024 | $4.2428 | $3.9414 | $4.2428 | $4.1326 | $292,944,555 | $4,797,562,827 |
| Sep-17 2024 | $4.1319 | $3.8382 | $4.2927 | $3.8791 | $249,527,665 | $4,670,728,639 |
| Sep-16 2024 | $3.8801 | $3.8543 | $4.0274 | $4.0173 | $163,542,249 | $4,384,788,715 |
| Sep-15 2024 | $4.0225 | $4.0166 | $4.2600 | $4.1946 | $140,619,114 | $4,544,725,435 |
| Sep-14 2024 | $4.1942 | $4.1595 | $4.3031 | $4.2900 | $117,765,885 | $4,737,243,876 |
| Sep-13 2024 | $4.2899 | $4.1245 | $4.3292 | $4.2503 | $199,427,080 | $4,843,916,042 |
| Sep-12 2024 | $4.2481 | $3.9706 | $4.2914 | $3.9706 | $246,796,776 | $4,795,234,602 |
| Sep-11 2024 | $3.9753 | $3.8253 | $4.0483 | $4.0349 | $208,743,706 | $4,469,411,398 |
| Sep-10 2024 | $4.0410 | $3.9446 | $4.0742 | $4.0121 | $151,602,981 | $4,541,836,198 |
| Sep-09 2024 | $4.0176 | $3.7565 | $4.0717 | $3.7565 | $217,056,321 | $4,514,128,389 |
| Sep-08 2024 | $3.7495 | $3.6504 | $3.8086 | $3.6662 | $140,099,068 | $4,211,578,520 |
| Sep-07 2024 | $3.6636 | $3.5472 | $3.7431 | $3.5472 | $127,649,057 | $4,113,900,792 |
| Sep-06 2024 | $3.5458 | $3.4428 | $3.7991 | $3.7110 | $233,381,244 | $3,980,758,233 |
| Sep-05 2024 | $3.7074 | $3.6989 | $3.9205 | $3.8847 | $149,772,374 | $4,160,780,272 |