Cap Mercado $4.08T
-0.72%
Volume 24h $336.20B
-5.88%
BTC % 57.01%
0.15%
ETH % 11.12%
1.07%
Moedas
32.603
+15
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de NEAR Protocol (NEAR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $2.7223 | $2.6709 | $2.8298 | $2.7446 | $240,190,447 | $3,374,647,050 |
| Jul-28 2025 | $2.7375 | $2.7312 | $3.0106 | $2.9616 | $272,305,098 | $3,392,920,281 |
| Jul-27 2025 | $2.9591 | $2.8817 | $2.9703 | $2.8828 | $189,914,113 | $3,667,075,491 |
| Jul-26 2025 | $2.8824 | $2.8459 | $2.9323 | $2.8553 | $156,776,884 | $3,571,282,129 |
| Jul-25 2025 | $2.8557 | $2.6202 | $2.8667 | $2.7166 | $290,145,010 | $3,537,642,018 |
| Jul-24 2025 | $2.7169 | $2.5979 | $2.8247 | $2.7539 | $318,612,095 | $3,367,243,689 |
| Jul-23 2025 | $2.7553 | $2.6875 | $3.0343 | $3.0295 | $317,242,226 | $3,414,178,562 |
| Jul-22 2025 | $3.0303 | $2.8575 | $3.0510 | $3.0251 | $395,126,450 | $3,754,346,192 |
| Jul-21 2025 | $3.0256 | $2.9190 | $3.0976 | $2.9773 | $323,287,780 | $3,748,011,189 |
| Jul-20 2025 | $2.9798 | $2.8875 | $3.0675 | $2.9196 | $269,329,853 | $3,690,677,811 |
| Jul-19 2025 | $2.9203 | $2.7490 | $2.9438 | $2.8041 | $217,396,072 | $3,616,206,631 |
| Jul-18 2025 | $2.8040 | $2.7366 | $3.0373 | $2.8205 | $379,889,910 | $3,471,734,230 |
| Jul-17 2025 | $2.8231 | $2.6671 | $2.8559 | $2.7340 | $334,147,895 | $3,494,807,487 |
| Jul-16 2025 | $2.7329 | $2.6170 | $2.8137 | $2.6682 | $282,381,522 | $3,382,474,467 |
| Jul-15 2025 | $2.6674 | $2.4883 | $2.6674 | $2.5785 | $255,339,301 | $3,300,956,853 |