시가총액 $2.17T
-2.28%
볼륨 24시간 $63.60B
-5.66%
BTC % 58.3906%
-0.21%
ETH % 10.1419%
-1%
코인
34.665
거래소
204
실시간
NEAR Protocol (NEAR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
NEAR Protocol (NEAR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,102 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-16 2026 | $1.9680 | $1.9680 | $2.0810 | $2.0680 | $72,243,482 | $2,560,289,004 |
| Jul-15 2026 | $2.0640 | $2.0030 | $2.1010 | $2.0110 | $72,068,852 | $2,685,010,109 |
| Jul-14 2026 | $2.0059 | $1.9250 | $2.0520 | $1.9250 | $92,328,854 | $2,609,339,176 |
| Jul-13 2026 | $1.9150 | $1.8630 | $1.9690 | $1.8900 | $75,909,813 | $2,490,813,428 |
| Jul-12 2026 | $1.8880 | $1.8620 | $1.9340 | $1.8670 | $41,807,585 | $2,455,037,323 |
| Jul-11 2026 | $1.8770 | $1.8700 | $1.9190 | $1.8930 | $37,974,158 | $2,440,733,610 |
| Jul-10 2026 | $1.8930 | $1.8620 | $1.9520 | $1.9200 | $51,169,755 | $2,461,539,011 |
| Jul-09 2026 | $1.9190 | $1.8800 | $1.9390 | $1.8930 | $51,160,657 | $2,495,347,787 |
| Jul-08 2026 | $1.8910 | $1.8440 | $1.9910 | $1.9810 | $70,600,209 | $2,458,785,633 |
| Jul-07 2026 | $1.9760 | $1.9760 | $2.0770 | $2.0530 | $76,410,903 | $2,569,148,406 |
| Jul-06 2026 | $2.0610 | $1.9610 | $2.0930 | $2.0150 | $98,184,746 | $2,679,441,350 |
| Jul-05 2026 | $2.0160 | $1.9300 | $2.0540 | $1.9980 | $46,485,225 | $2,620,776,558 |
| Jul-04 2026 | $1.9990 | $1.9620 | $2.0550 | $2.0450 | $59,970,728 | $2,598,517,725 |
| Jul-03 2026 | $2.0379 | $1.9250 | $2.1100 | $1.9430 | $96,393,806 | $2,649,050,844 |
| Jul-02 2026 | $1.9470 | $1.8080 | $1.9530 | $1.8080 | $88,832,816 | $2,530,550,430 |