広告

NEAR Protocol (NEAR) 価格推移

NEAR Protocolの歴史的な価格、年々のデータ、過去 最高 値、2021年からの月次および日次の価格統計

$2.67 USD (-8.73%)
- $0.255879

Sponsored
最初の価格 2021 3月 ($5.35)
過去 最 安値 2023 10月 ($0.9814)
過去 最高 値2022 1月 ($19.68)
ベストイヤー 2023
ワーストイヤー 2022
ベスト月 3月
ワースト月 4月

価格 推移 グラフ

2021年~2025年のNEAR Protocol推移

NEAR Protocol の騰落率

NEAR Protocol 月別騰落率

NEAR OHLC 価格推移

日付オープン高値安値クローズ取引量取引量(NEAR)マーケットキャップ
05/28/2025 $2.82 $2.90 $2.74 $2.85 $166.7 M 59,102,486 $3.3 B
05/27/2025 $2.77 $2.92 $2.71 $2.82 $159.9 M 56,306,084 $3.3 B
05/26/2025 $2.80 $2.87 $2.74 $2.77 $138.3 M 49,424,411 $3.3 B
05/25/2025 $2.77 $2.81 $2.64 $2.80 $143.6 M 52,814,453 $3.2 B
05/24/2025 $2.79 $2.85 $2.76 $2.78 $130.4 M 46,352,301 $3.3 B
05/23/2025 $3.08 $3.15 $2.79 $2.79 $273.1 M 91,158,834 $3.5 B
05/22/2025 $2.86 $3.10 $2.86 $3.07 $243.9 M 81,328,419 $3.5 B
05/21/2025 $2.81 $2.96 $2.76 $2.87 $255.1 M 90,502,349 $3.3 B
05/20/2025 $2.77 $2.88 $2.68 $2.81 $177.6 M 64,135,034 $3.3 B
05/19/2025 $2.87 $2.87 $2.65 $2.77 $211.3 M 77,515,653 $3.2 B
05/18/2025 $2.70 $2.93 $2.66 $2.86 $224 M 80,829,359 $3.3 B
05/17/2025 $2.80 $2.80 $2.66 $2.70 $150.6 M 55,127,616 $3.2 B
05/16/2025 $2.88 $2.99 $2.77 $2.80 $157.5 M 54,498,934 $3.4 B
05/15/2025 $3.05 $3.10 $2.82 $2.87 $222.7 M 75,888,754 $3.5 B
05/14/2025 $3.21 $3.29 $3.03 $3.05 $187 M 59,584,585 $3.7 B
05/13/2025 $3.19 $3.29 $3.01 $3.22 $196.6 M 62,830,007 $3.7 B
05/12/2025 $3.14 $3.33 $3.03 $3.18 $278 M 87,271,386 $3.7 B
05/11/2025 $3.34 $3.37 $3.08 $3.13 $223.1 M 69,663,752 $3.8 B
05/10/2025 $2.90 $3.37 $2.88 $3.36 $243.6 M 80,840,104 $3.5 B
05/09/2025 $2.74 $2.98 $2.72 $2.90 $259.8 M 90,800,149 $3.4 B
05/08/2025 $2.29 $2.74 $2.28 $2.73 $204.5 M 81,664,889 $2.9 B
05/07/2025 $2.33 $2.38 $2.23 $2.28 $134.3 M 58,354,374 $2.7 B
05/06/2025 $2.31 $2.35 $2.24 $2.33 $118.1 M 51,380,759 $2.7 B
05/05/2025 $2.32 $2.39 $2.29 $2.32 $91.2 M 38,889,356 $2.8 B
05/04/2025 $2.42 $2.45 $2.31 $2.32 $93.3 M 39,206,092 $2.8 B
05/03/2025 $2.51 $2.51 $2.41 $2.42 $96.3 M 39,095,602 $2.9 B
05/02/2025 $2.54 $2.63 $2.49 $2.51 $108.8 M 42,659,757 $3 B
05/01/2025 $2.46 $2.60 $2.46 $2.59 $111.5 M 43,969,228 $3 B
04/30/2025 $2.53 $2.55 $2.38 $2.46 $108.6 M 43,584,610 $2.9 B
04/29/2025 $2.59 $2.62 $2.49 $2.53 $134.3 M 52,329,374 $3 B
04/28/2025 $2.49 $2.63 $2.43 $2.59 $156.6 M 61,586,549 $3 B
似たコイン
コイン 価格 マーケットキャップ 24時間取引量 1時間 24時間
UNUS SED LEO UNUS SED LEO (LEO) 価格推移
$9.09
$8,398,250,412
$6,661,282
3.19%
0.63%
WETH WETH (WETH) 価格推移
$2,631
$8,879,232,836
$39,018,286
3.62%
-3.66%
Kaspa Kaspa (KAS) 価格推移
$0.0956
$2,448,413,731
$64,099,655
-11.69%
-5.49%
Dai Dai (DAI) 価格推移
$1.00
$5,363,911,961
$42,260,713
-0.02%
-0.01%
Fetch.ai Fetch.ai (FET) 価格推移
$0.8306
$2,021,867,775
$146,260,804
-3.20%
-7.74%
Ondo Ondo (ONDO) 価格推移
$0.8760
$2,767,418,765
$163,313,548
-7.38%
-6.18%
Ethereum Classic Ethereum Classic (ETC) 価格推移
$17.80
$2,674,502,655
$369,908,190
-5.16%
-5.42%
Cosmos Cosmos (ATOM) 価格推移
$4.51
$1,761,616,651
$107,238,365
-7.69%
-6.12%
Bittensor Bittensor (TAO) 価格推移
$416.35
$3,420,417,853
$102,958,922
-1.71%
-3.65%
OSZAR »