시가총액 $4.12T
1.71%
볼륨 24시간 $371.20B
-15.77%
BTC % 56.68%
-0.88%
ETH % 10.97%
1.45%
코인
32.557
+8
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Jul-25 2025 | $2.8557 | $2.6202 | $2.8667 | $2.7166 | $290,145,010 | $3,537,642,018 |
| Jul-24 2025 | $2.7169 | $2.5979 | $2.8247 | $2.7539 | $318,612,095 | $3,367,243,689 |
| Jul-23 2025 | $2.7553 | $2.6875 | $3.0343 | $3.0295 | $317,242,226 | $3,414,178,562 |
| Jul-22 2025 | $3.0303 | $2.8575 | $3.0510 | $3.0251 | $395,126,450 | $3,754,346,192 |
| Jul-21 2025 | $3.0256 | $2.9190 | $3.0976 | $2.9773 | $323,287,780 | $3,748,011,189 |
| Jul-20 2025 | $2.9798 | $2.8875 | $3.0675 | $2.9196 | $269,329,853 | $3,690,677,811 |
| Jul-19 2025 | $2.9203 | $2.7490 | $2.9438 | $2.8041 | $217,396,072 | $3,616,206,631 |
| Jul-18 2025 | $2.8040 | $2.7366 | $3.0373 | $2.8205 | $379,889,910 | $3,471,734,230 |
| Jul-17 2025 | $2.8231 | $2.6671 | $2.8559 | $2.7340 | $334,147,895 | $3,494,807,487 |
| Jul-16 2025 | $2.7329 | $2.6170 | $2.8137 | $2.6682 | $282,381,522 | $3,382,474,467 |
| Jul-15 2025 | $2.6674 | $2.4883 | $2.6674 | $2.5785 | $255,339,301 | $3,300,956,853 |
| Jul-14 2025 | $2.5791 | $2.5287 | $2.6896 | $2.5317 | $258,014,473 | $3,191,196,336 |
| Jul-13 2025 | $2.5315 | $2.4733 | $2.5853 | $2.4834 | $154,730,031 | $3,120,966,553 |
| Jul-12 2025 | $2.4822 | $2.4123 | $2.5500 | $2.5075 | $186,289,237 | $3,059,543,486 |
| Jul-11 2025 | $2.5072 | $2.4666 | $2.6340 | $2.5161 | $287,250,107 | $3,089,919,632 |