시가총액 $3.37T
1.44%
볼륨 24시간 $152.50B
41.13%
BTC % 54.52%
0.12%
ETH % 11.3%
0.7%
코인
34.013
+7
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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $1.6997 | $1.6763 | $1.7347 | $1.6866 | $111,652,616 | $2,183,967,675 |
| Jan-10 2026 | $1.6872 | $1.6735 | $1.7294 | $1.7010 | $91,756,778 | $2,167,811,743 |
| Jan-09 2026 | $1.6998 | $1.6674 | $1.7479 | $1.6858 | $188,532,402 | $2,183,793,914 |
| Jan-08 2026 | $1.6858 | $1.6601 | $1.7256 | $1.7194 | $193,286,375 | $2,165,721,120 |
| Jan-07 2026 | $1.7190 | $1.7090 | $1.8072 | $1.8072 | $193,370,755 | $2,208,188,557 |
| Jan-06 2026 | $1.8081 | $1.7351 | $1.8367 | $1.7758 | $273,677,726 | $2,322,440,885 |
| Jan-05 2026 | $1.7783 | $1.7130 | $1.7954 | $1.7281 | $252,385,298 | $2,284,100,314 |
| Jan-04 2026 | $1.7251 | $1.6954 | $1.7399 | $1.7094 | $140,577,505 | $2,215,584,493 |
| Jan-03 2026 | $1.7105 | $1.6623 | $1.7137 | $1.6907 | $128,511,063 | $2,196,711,740 |
| Jan-02 2026 | $1.6898 | $1.6186 | $1.6901 | $1.6277 | $181,788,893 | $2,170,026,427 |
| Jan-01 2026 | $1.6261 | $1.4992 | $1.6291 | $1.5121 | $144,164,308 | $2,087,966,327 |
| Dec-31 2025 | $1.5121 | $1.4773 | $1.5275 | $1.5135 | $120,293,861 | $1,941,505,576 |
| Dec-30 2025 | $1.5145 | $1.5126 | $1.5543 | $1.5221 | $111,981,109 | $1,944,533,133 |
| Dec-29 2025 | $1.5221 | $1.5116 | $1.6049 | $1.5808 | $153,619,271 | $1,954,070,602 |
| Dec-28 2025 | $1.5810 | $1.5548 | $1.6122 | $1.5933 | $106,259,093 | $2,029,646,393 |