시가총액 $3.15T
-5.47%
볼륨 24시간 $331.88B
50.28%
BTC % 54.9%
0.23%
ETH % 10.73%
-2.61%
코인
33.747
+12
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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $1.8078 | $1.8078 | $1.8669 | $1.8520 | $113,262,666 | $2,316,455,024 |
| Nov-29 2025 | $1.8537 | $1.8354 | $1.9017 | $1.8796 | $107,271,557 | $2,375,104,575 |
| Nov-28 2025 | $1.8801 | $1.8628 | $1.9467 | $1.9074 | $160,340,475 | $2,408,736,211 |
| Nov-27 2025 | $1.9073 | $1.9039 | $1.9523 | $1.9372 | $142,055,668 | $2,443,444,192 |
| Nov-26 2025 | $1.9376 | $1.8397 | $1.9551 | $1.9124 | $173,021,105 | $2,482,110,514 |
| Nov-25 2025 | $1.9109 | $1.8277 | $1.9323 | $1.9057 | $243,187,402 | $2,447,701,750 |
| Nov-24 2025 | $1.9062 | $1.8022 | $1.9805 | $1.8208 | $308,165,066 | $2,441,471,473 |
| Nov-23 2025 | $1.8205 | $1.8181 | $1.9054 | $1.8418 | $187,314,861 | $2,331,589,307 |
| Nov-22 2025 | $1.8413 | $1.8019 | $1.8967 | $1.8627 | $209,687,316 | $2,358,047,392 |
| Nov-21 2025 | $1.8615 | $1.8282 | $2.0791 | $2.0725 | $476,188,055 | $2,383,816,262 |
| Nov-20 2025 | $2.0714 | $2.0714 | $2.4051 | $2.3723 | $445,183,478 | $2,652,463,154 |
| Nov-19 2025 | $2.3687 | $2.1530 | $2.3886 | $2.2757 | $446,035,972 | $3,032,965,630 |
| Nov-18 2025 | $2.2793 | $2.2101 | $2.3439 | $2.2631 | $465,248,025 | $2,918,250,581 |
| Nov-17 2025 | $2.2622 | $2.1765 | $2.3462 | $2.2881 | $429,037,498 | $2,896,139,903 |
| Nov-16 2025 | $2.2889 | $2.2350 | $2.5415 | $2.4063 | $477,845,462 | $2,930,123,170 |