시가총액 $2.59T
-4.91%
볼륨 24시간 $137.17B
BTC % 54.51%
2.29%
ETH % 9.66%
1.24%
코인
34.340
+2
거래소
885
마지막 업데이트
45 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $1.3383 | $1.3246 | $1.4191 | $1.3681 | $330,732,315 | $1,726,676,587 |
| Mar-12 2026 | $1.3684 | $1.2812 | $1.3684 | $1.2991 | $254,671,946 | $1,765,355,349 |
| Mar-11 2026 | $1.2984 | $1.2711 | $1.3187 | $1.2839 | $188,943,253 | $1,674,887,023 |
| Mar-10 2026 | $1.2839 | $1.2275 | $1.3282 | $1.2323 | $230,226,403 | $1,656,124,410 |
| Mar-09 2026 | $1.2326 | $1.2102 | $1.2777 | $1.2121 | $212,237,727 | $1,589,796,331 |
| Mar-08 2026 | $1.2118 | $1.1960 | $1.2522 | $1.2146 | $164,875,405 | $1,562,862,333 |
| Mar-07 2026 | $1.2143 | $1.2081 | $1.2443 | $1.2264 | $95,121,982 | $1,566,011,756 |
| Mar-06 2026 | $1.2259 | $1.2178 | $1.2964 | $1.2738 | $181,797,686 | $1,580,848,979 |
| Mar-05 2026 | $1.2751 | $1.2466 | $1.3200 | $1.3112 | $237,581,550 | $1,644,136,387 |
| Mar-04 2026 | $1.3117 | $1.3045 | $1.4087 | $1.3571 | $373,356,212 | $1,691,230,462 |
| Mar-03 2026 | $1.3567 | $1.3239 | $1.4451 | $1.3614 | $580,148,689 | $1,749,191,957 |
| Mar-02 2026 | $1.3650 | $1.1493 | $1.4034 | $1.1493 | $614,786,686 | $1,759,798,336 |
| Mar-01 2026 | $1.1502 | $1.1155 | $1.2055 | $1.1731 | $246,121,700 | $1,482,794,585 |
| Feb-28 2026 | $1.1668 | $1.0345 | $1.1723 | $1.0936 | $259,003,236 | $1,504,005,780 |
| Feb-27 2026 | $1.0934 | $1.0787 | $1.1469 | $1.1274 | $198,295,300 | $1,409,356,859 |