시가총액 $2.83T
-3.91%
볼륨 24시간 $315.57B
13.13%
BTC % 55.15%
-0.05%
ETH % 10.04%
-3.98%
코인
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $1.2045 | $1.1482 | $1.3253 | $1.3192 | $258,620,974 | $1,549,769,910 |
| Jan-30 2026 | $1.3170 | $1.2920 | $1.3766 | $1.3744 | $227,695,647 | $1,694,317,096 |
| Jan-29 2026 | $1.3730 | $1.3453 | $1.4888 | $1.4878 | $181,650,542 | $1,766,323,576 |
| Jan-28 2026 | $1.4864 | $1.4594 | $1.4963 | $1.4891 | $124,289,309 | $1,912,133,340 |
| Jan-27 2026 | $1.4888 | $1.4474 | $1.4994 | $1.4618 | $112,530,760 | $1,915,011,464 |
| Jan-26 2026 | $1.4638 | $1.4318 | $1.4824 | $1.4335 | $108,576,992 | $1,882,725,844 |
| Jan-25 2026 | $1.4333 | $1.4102 | $1.5121 | $1.5041 | $129,092,520 | $1,843,427,669 |
| Jan-24 2026 | $1.5038 | $1.4907 | $1.5177 | $1.5076 | $65,988,744 | $1,933,986,735 |
| Jan-23 2026 | $1.5074 | $1.4950 | $1.5433 | $1.5116 | $112,828,744 | $1,938,443,254 |
| Jan-22 2026 | $1.5110 | $1.4984 | $1.5562 | $1.5286 | $120,752,205 | $1,942,873,551 |
| Jan-21 2026 | $1.5262 | $1.4871 | $1.5703 | $1.5046 | $189,887,168 | $1,962,409,442 |
| Jan-20 2026 | $1.5050 | $1.5023 | $1.6004 | $1.5956 | $213,163,089 | $1,935,022,254 |
| Jan-19 2026 | $1.5952 | $1.5290 | $1.6167 | $1.6167 | $287,969,445 | $2,050,848,158 |
| Jan-18 2026 | $1.6316 | $1.6316 | $1.7650 | $1.7506 | $162,685,554 | $2,097,408,981 |
| Jan-17 2026 | $1.7499 | $1.7235 | $1.8064 | $1.7312 | $147,675,393 | $2,249,351,840 |