시가총액 $4.03T
3.2%
볼륨 24시간 $332.24B
38.42%
BTC % 55%
0.49%
ETH % 12.1%
0%
코인
33.451
+2
거래소
885
마지막 업데이트
9 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $2.2579 | $2.1367 | $2.2996 | $2.1679 | $197,928,377 | $2,822,082,005 |
| Oct-18 2025 | $2.1664 | $2.1178 | $2.1848 | $2.1509 | $127,655,737 | $2,707,650,360 |
| Oct-17 2025 | $2.1505 | $2.0746 | $2.2330 | $2.1982 | $275,042,933 | $2,687,822,909 |
| Oct-16 2025 | $2.1971 | $2.1903 | $2.3761 | $2.3260 | $261,121,386 | $2,746,083,651 |
| Oct-15 2025 | $2.3279 | $2.3062 | $2.5166 | $2.4615 | $285,233,259 | $2,909,572,250 |
| Oct-14 2025 | $2.4642 | $2.3625 | $2.6279 | $2.6199 | $411,126,965 | $3,079,898,056 |
| Oct-13 2025 | $2.6177 | $2.4246 | $2.6807 | $2.4575 | $455,767,873 | $3,271,718,088 |
| Oct-12 2025 | $2.4634 | $2.2291 | $2.5108 | $2.2998 | $453,631,601 | $3,078,927,661 |
| Oct-11 2025 | $2.2994 | $2.2003 | $2.5751 | $2.3777 | $562,791,794 | $2,873,888,218 |
| Oct-10 2025 | $2.3743 | $1.8627 | $3.2187 | $2.8830 | $1,122,644,381 | $2,967,611,981 |
| Oct-09 2025 | $2.8836 | $2.8232 | $2.9662 | $2.9662 | $307,125,196 | $3,604,094,597 |
| Oct-08 2025 | $2.9665 | $2.9100 | $3.0128 | $2.9509 | $300,038,468 | $3,707,724,994 |
| Oct-07 2025 | $2.9519 | $2.9153 | $3.0680 | $3.0535 | $370,948,724 | $3,689,501,855 |
| Oct-06 2025 | $3.0489 | $2.9381 | $3.0819 | $2.9561 | $302,898,995 | $3,810,694,516 |
| Oct-05 2025 | $2.9588 | $2.9364 | $3.1667 | $2.9635 | $371,037,723 | $3,698,134,396 |