시가총액 $2.88T
0.39%
볼륨 24시간 $205.05B
44.46%
BTC % 56.51%
0.01%
ETH % 9.79%
-0.2%
코인
34.609
+3
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 |
|---|---|---|---|---|---|---|
| May-10 2026 | $1.5668 | $1.5443 | $1.6281 | $1.5659 | $196,489,398 | $2,029,369,376 |
| May-09 2026 | $1.5648 | $1.5528 | $1.6133 | $1.5963 | $194,910,723 | $2,026,611,309 |
| May-08 2026 | $1.5930 | $1.4596 | $1.5978 | $1.4688 | $340,200,518 | $2,062,940,306 |
| May-07 2026 | $1.4678 | $1.4560 | $1.5267 | $1.4904 | $271,957,747 | $1,900,778,069 |
| May-06 2026 | $1.4922 | $1.2906 | $1.5404 | $1.2964 | $438,929,208 | $1,932,133,360 |
| May-05 2026 | $1.2968 | $1.2589 | $1.3140 | $1.2622 | $163,030,601 | $1,679,125,181 |
| May-04 2026 | $1.2621 | $1.2476 | $1.3086 | $1.2752 | $179,673,856 | $1,633,985,204 |
| May-03 2026 | $1.2754 | $1.2699 | $1.3020 | $1.2989 | $99,406,253 | $1,651,157,150 |
| May-02 2026 | $1.2965 | $1.2797 | $1.3029 | $1.2883 | $82,403,080 | $1,678,329,358 |
| May-01 2026 | $1.2879 | $1.2822 | $1.3164 | $1.2978 | $110,874,936 | $1,667,045,743 |
| Apr-30 2026 | $1.2958 | $1.2920 | $1.3398 | $1.3274 | $98,314,245 | $1,677,223,857 |
| Apr-29 2026 | $1.3263 | $1.3017 | $1.3718 | $1.3473 | $128,334,561 | $1,716,599,899 |
| Apr-28 2026 | $1.3471 | $1.3321 | $1.3642 | $1.3632 | $134,296,474 | $1,743,338,317 |
| Apr-27 2026 | $1.3639 | $1.3434 | $1.4114 | $1.3952 | $139,267,880 | $1,764,948,032 |
| Apr-26 2026 | $1.3952 | $1.3835 | $1.4125 | $1.4015 | $120,589,280 | $1,805,317,871 |