시가총액 $3.13T
0.48%
볼륨 24시간 $126.77B
-8.11%
BTC % 59.96%
-0.13%
ETH % 6.94%
-0.86%
코인
31.699
+1
거래소
885
마지막 업데이트
49 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 |
|---|---|---|---|---|---|---|
| Apr-27 2025 | $2.4917 | $2.4902 | $2.6527 | $2.6245 | $119,552,601 | $3,011,272,206 |
| Apr-26 2025 | $2.6256 | $2.5646 | $2.7271 | $2.6231 | $159,760,249 | $3,172,425,666 |
| Apr-25 2025 | $2.6157 | $2.4914 | $2.6489 | $2.5429 | $187,045,132 | $3,160,206,817 |
| Apr-24 2025 | $2.5395 | $2.3632 | $2.5803 | $2.4699 | $187,135,303 | $3,067,540,318 |
| Apr-23 2025 | $2.4701 | $2.3985 | $2.5441 | $2.4076 | $209,765,722 | $2,983,186,729 |
| Apr-22 2025 | $2.4019 | $2.1529 | $2.4219 | $2.2159 | $190,097,227 | $2,900,250,194 |
| Apr-21 2025 | $2.2171 | $2.2035 | $2.3268 | $2.2434 | $152,250,210 | $2,676,519,866 |
| Apr-20 2025 | $2.2439 | $2.1468 | $2.2702 | $2.1816 | $110,946,509 | $2,708,583,543 |
| Apr-19 2025 | $2.1804 | $2.0519 | $2.1953 | $2.0552 | $112,784,478 | $2,631,438,152 |
| Apr-18 2025 | $2.0558 | $2.0282 | $2.0889 | $2.0510 | $119,764,364 | $2,480,624,743 |
| Apr-17 2025 | $2.0483 | $1.9609 | $2.0935 | $1.9664 | $139,195,314 | $2,471,096,070 |
| Apr-16 2025 | $1.9657 | $1.9248 | $2.0572 | $2.0388 | $186,821,102 | $2,371,201,765 |
| Apr-15 2025 | $2.0378 | $2.0179 | $2.1362 | $2.1142 | $145,122,127 | $2,457,719,594 |
| Apr-14 2025 | $2.1113 | $2.0839 | $2.2059 | $2.0939 | $186,517,875 | $2,545,873,971 |
| Apr-13 2025 | $2.0971 | $2.0829 | $2.2421 | $2.2123 | $135,567,515 | $2,528,203,139 |