시가총액 $4.20T
3.05%
볼륨 24시간 $360.40B
45.09%
BTC % 54.1%
0.25%
ETH % 12.11%
1.23%
코인
33.283
+14
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $2.8010 | $2.6534 | $2.8121 | $2.7310 | $147,311,718 | $3,500,898,606 |
| Sep-27 2025 | $2.7300 | $2.6929 | $2.7788 | $2.7788 | $118,923,787 | $3,412,173,927 |
| Sep-26 2025 | $2.7795 | $2.6351 | $2.7909 | $2.7295 | $265,286,403 | $3,473,999,139 |
| Sep-25 2025 | $2.7282 | $2.7172 | $3.0350 | $3.0245 | $375,612,158 | $3,409,891,336 |
| Sep-24 2025 | $3.0246 | $2.8783 | $3.1133 | $2.9217 | $309,691,063 | $3,780,359,062 |
| Sep-23 2025 | $2.9218 | $2.8620 | $3.1243 | $2.9693 | $410,214,831 | $3,651,820,664 |
| Sep-22 2025 | $2.9755 | $2.8059 | $3.1567 | $3.1375 | $431,123,425 | $3,718,953,849 |
| Sep-21 2025 | $3.1361 | $3.0796 | $3.1594 | $3.1578 | $196,950,649 | $3,919,654,957 |
| Sep-20 2025 | $3.1590 | $3.0700 | $3.2572 | $3.1231 | $363,936,473 | $3,948,239,764 |
| Sep-19 2025 | $3.1256 | $3.1020 | $3.3280 | $3.1892 | $626,146,587 | $3,906,509,740 |
| Sep-18 2025 | $3.1852 | $2.8077 | $3.2612 | $2.8250 | $550,666,195 | $3,981,051,624 |
| Sep-17 2025 | $2.8224 | $2.6548 | $2.8337 | $2.7101 | $229,790,923 | $3,527,595,811 |
| Sep-16 2025 | $2.7108 | $2.5921 | $2.7338 | $2.6275 | $172,410,696 | $3,388,148,569 |
| Sep-15 2025 | $2.6282 | $2.5846 | $2.7748 | $2.7081 | $207,437,717 | $3,284,864,340 |
| Sep-14 2025 | $2.7084 | $2.6808 | $2.8171 | $2.8109 | $145,387,818 | $3,385,094,574 |