시가총액 $2.49T
0.1%
볼륨 24시간 $124.36B
-63.99%
BTC % 53.74%
-0.27%
ETH % 9.95%
-0.4%
코인
34.455
+4
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $1.1615 | $1.1434 | $1.2033 | $1.1904 | $187,251,410 | $1,500,527,871 |
| Apr-01 2026 | $1.1898 | $1.1782 | $1.2232 | $1.1872 | $177,306,546 | $1,536,935,705 |
| Mar-31 2026 | $1.1865 | $1.1611 | $1.1982 | $1.1616 | $192,014,267 | $1,532,673,418 |
| Mar-30 2026 | $1.1606 | $1.1490 | $1.2218 | $1.1645 | $153,857,021 | $1,499,088,340 |
| Mar-29 2026 | $1.1623 | $1.1429 | $1.1746 | $1.1727 | $129,967,632 | $1,501,176,883 |
| Mar-28 2026 | $1.1732 | $1.1620 | $1.1897 | $1.1795 | $107,285,899 | $1,515,145,687 |
| Mar-27 2026 | $1.1790 | $1.1702 | $1.2382 | $1.2229 | $190,173,414 | $1,522,507,961 |
| Mar-26 2026 | $1.2217 | $1.2047 | $1.2779 | $1.2779 | $170,101,706 | $1,577,512,366 |
| Mar-25 2026 | $1.2779 | $1.2701 | $1.3093 | $1.2914 | $183,455,342 | $1,650,005,979 |
| Mar-24 2026 | $1.2913 | $1.2755 | $1.3268 | $1.3124 | $156,061,802 | $1,667,180,816 |
| Mar-23 2026 | $1.3122 | $1.2545 | $1.3254 | $1.2748 | $209,491,552 | $1,694,043,664 |
| Mar-22 2026 | $1.2739 | $1.2683 | $1.3033 | $1.2758 | $124,426,693 | $1,644,520,410 |
| Mar-21 2026 | $1.2783 | $1.2783 | $1.3290 | $1.3161 | $83,693,827 | $1,650,058,103 |
| Mar-20 2026 | $1.3153 | $1.3115 | $1.3632 | $1.3353 | $170,402,060 | $1,697,737,256 |
| Mar-19 2026 | $1.3365 | $1.3232 | $1.3932 | $1.3860 | $182,479,444 | $1,725,031,916 |