시가총액 $2.81T
-0.52%
볼륨 24시간 $282.22B
-8.7%
BTC % 55.93%
0.32%
ETH % 10.02%
-2.29%
코인
34.523
+6
거래소
885
마지막 업데이트
50 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-22 2026 | $1.4020 | $1.3799 | $1.4305 | $1.3857 | $160,794,527 | $1,813,728,255 |
| Apr-21 2026 | $1.3853 | $1.3516 | $1.3964 | $1.3630 | $165,056,755 | $1,791,919,478 |
| Apr-20 2026 | $1.3633 | $1.3272 | $1.3718 | $1.3272 | $193,918,161 | $1,763,361,750 |
| Apr-19 2026 | $1.3274 | $1.3244 | $1.3872 | $1.3439 | $217,725,198 | $1,716,800,456 |
| Apr-18 2026 | $1.3447 | $1.3444 | $1.4201 | $1.4079 | $209,757,126 | $1,739,085,618 |
| Apr-17 2026 | $1.4098 | $1.3784 | $1.4371 | $1.4325 | $267,481,066 | $1,823,116,659 |
| Apr-16 2026 | $1.4334 | $1.3729 | $1.4416 | $1.4101 | $253,079,083 | $1,853,508,250 |
| Apr-15 2026 | $1.4094 | $1.3440 | $1.4157 | $1.3599 | $199,798,934 | $1,822,370,222 |
| Apr-14 2026 | $1.3586 | $1.3536 | $1.4376 | $1.4186 | $241,094,867 | $1,756,629,224 |
| Apr-13 2026 | $1.4170 | $1.3470 | $1.4185 | $1.3470 | $256,703,120 | $1,831,933,850 |
| Apr-12 2026 | $1.3464 | $1.3253 | $1.4035 | $1.4028 | $173,621,155 | $1,740,555,286 |
| Apr-11 2026 | $1.4025 | $1.3330 | $1.4224 | $1.3612 | $173,734,906 | $1,813,001,318 |
| Apr-10 2026 | $1.3620 | $1.3479 | $1.3903 | $1.3660 | $209,507,251 | $1,760,431,573 |
| Apr-09 2026 | $1.3654 | $1.3230 | $1.3878 | $1.3303 | $256,804,291 | $1,764,730,532 |
| Apr-08 2026 | $1.3305 | $1.2861 | $1.3879 | $1.3103 | $301,165,307 | $1,719,586,353 |