Cap Mercado $2.50T
0.14%
Volume 24h $161.22B
-4.91%
BTC % 50.78%
0.41%
ETH % 15.4%
0.71%
Moedas
26.836
+23
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $6.879 | $6.728 | $7.300 | $6.902 | $650,112,356 | $7,330,265,328 |
| Apr-23 2024 | $6.891 | $6.857 | $7.248 | $7.037 | $464,318,588 | $7,340,269,202 |
| Apr-22 2024 | $7.035 | $6.354 | $7.228 | $6.447 | $588,192,817 | $7,491,897,407 |
| Apr-21 2024 | $6.449 | $6.082 | $6.471 | $6.212 | $362,734,596 | $6,866,472,545 |
| Apr-20 2024 | $6.224 | $5.524 | $6.253 | $5.596 | $367,853,373 | $6,624,723,586 |
| Apr-19 2024 | $5.587 | $5.251 | $5.833 | $5.703 | $534,930,529 | $5,944,747,458 |
| Apr-18 2024 | $5.703 | $5.238 | $5.877 | $5.413 | $596,116,922 | $6,083,296,627 |
| Apr-17 2024 | $5.409 | $5.211 | $5.642 | $5.487 | $657,120,345 | $5,771,280,014 |
| Apr-16 2024 | $5.499 | $4.9247 | $5.533 | $5.222 | $710,750,659 | $5,866,001,191 |
| Apr-15 2024 | $5.223 | $5.013 | $5.855 | $5.706 | $743,428,624 | $5,569,802,926 |
| Apr-14 2024 | $5.716 | $4.9609 | $5.717 | $5.214 | $1,006,574,719 | $6,093,518,584 |
| Apr-13 2024 | $5.234 | $4.3403 | $5.846 | $5.780 | $1,256,526,721 | $5,578,409,990 |
| Apr-12 2024 | $5.793 | $5.339 | $6.914 | $6.795 | $797,067,950 | $6,147,841,876 |
| Apr-11 2024 | $6.802 | $6.754 | $7.315 | $6.965 | $441,974,094 | $7,216,068,460 |
| Apr-10 2024 | $6.987 | $6.698 | $7.287 | $7.214 | $522,022,974 | $7,410,691,033 |