NEAR Protocol - Elada NEAR Protocol hinna ja turupiiranguga

NEAR Protocol Crypto Coin Rank 32

1,198,646,908 NEAR

24h turumaht

2,217 BTC

1 H

-0.32 %

24 H

-3.76 %

7 d

-14.65 %

Täna NEAR Protocol USA dollarites on praegu hind 2.50 USD, ja kui see on muudetud Bitcoin on 0.00003026 BTC. Kogusumma 1,198,646,908 NEAR praegu ringlusse turul. NEAR Protocol hinnad muutuvad praegu -3.76 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.831 M US dollars NEAR Protocol on kaubeldatud Krüptovahetused. Hangi NEAR Protocol's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

NEAR Protocol

Sümbol

NEAR

Algoritm

N/A

BTC Hind

0.00003026 BTC

BTC Turg

36,265 BTC

BTC 24h Vol

2,217 BTC

Kokku hangitud münte

1,198,646,908 NEAR

-0.32 %

24h

-3.76 %

-14.65 %

N/A

Veebisait

N/A

NEAR Tabelid

NEAR Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
2023-05-20	$1.67	$1.66	$1.67	$1.65
2023-05-21	$1.66	$1.61	$1.67	$1.61
2023-05-22	$1.61	$1.61	$1.63	$1.58
2023-05-23	$1.61	$1.64	$1.68	$1.60
2023-05-24	$1.64	$1.57	$1.64	$1.55
2023-05-25	$1.57	$1.56	$1.58	$1.53
2023-05-26	$1.56	$1.58	$1.60	$1.53
2023-05-27	$1.58	$1.63	$1.66	$1.58
2023-05-28	$1.63	$1.67	$1.69	$1.63
2023-05-29	$1.67	$1.63	$1.67	$1.62
2023-05-30	$1.63	$1.61	$1.65	$1.60
2023-05-31	$1.61	$1.57	$1.62	$1.55
2023-06-01	$1.57	$1.55	$1.58	$1.54
2023-06-02	$1.55	$1.61	$1.63	$1.54
2023-06-03	$1.61	$1.62	$1.64	$1.60
2023-06-04	$1.62	$1.62	$1.65	$1.60
2023-06-05	$1.62	$1.62	$1.62	$1.62
2023-06-06	$1.50	$1.53	$1.54	$1.45
2023-06-07	$1.53	$1.41	$1.54	$1.40
2023-06-08	$1.41	$1.42	$1.42	$1.36
2023-06-09	$1.42	$1.39	$1.43	$1.37
2023-06-10	$1.39	$1.20	$1.39	$1.14
2023-06-11	$1.20	$1.20	$1.20	$1.20
2023-06-12	$1.21	$1.20	$1.22	$1.17
2023-06-13	$1.20	$1.20	$1.24	$1.09
2023-06-14	$1.20	$1.20	$1.20	$1.20
2023-06-30	$1.35	$1.39	$1.45	$1.29
2023-07-01	$1.39	$1.48	$1.49	$1.36
2023-07-02	$1.48	$1.47	$1.49	$1.43
2023-07-03	$1.47	$1.46	$1.49	$1.43
2023-07-04	$1.46	$1.40	$1.46	$1.38
2023-07-05	$1.40	$1.35	$1.42	$1.34
2023-07-06	$1.35	$1.31	$1.39	$1.29
2023-07-07	$1.31	$1.33	$1.37	$1.30
2023-07-08	$1.33	$1.38	$1.40	$1.33
2023-07-09	$1.38	$1.33	$1.39	$1.32
2023-07-10	$1.33	$1.33	$1.36	$1.28
2023-07-11	$1.33	$1.33	$1.33	$1.33
2023-07-12	$1.33	$1.33	$1.37	$1.31
2023-07-13	$1.33	$1.46	$1.47	$1.31
2023-07-14	$1.46	$1.50	$1.60	$1.45
2023-07-15	$1.50	$1.49	$1.53	$1.46
2023-07-16	$1.49	$1.45	$1.51	$1.44
2023-07-17	$1.45	$1.50	$1.51	$1.43
2023-07-18	$1.50	$1.47	$1.51	$1.44
2023-07-19	$1.47	$1.47	$1.52	$1.46
2023-07-20	$1.47	$1.53	$1.60	$1.46
2023-07-21	$1.53	$1.48	$1.53	$1.47
2023-07-22	$1.48	$1.44	$1.49	$1.43
2023-07-23	$1.44	$1.46	$1.48	$1.44
2023-07-24	$1.46	$1.38	$1.46	$1.35
2023-07-25	$1.38	$1.35	$1.38	$1.32
2023-07-26	$1.35	$1.37	$1.38	$1.32
2023-07-27	$1.37	$1.38	$1.39	$1.35
2023-07-28	$1.38	$1.38	$1.38	$1.38
2023-08-01	$1.37	$1.41	$1.42	$1.33
2023-08-02	$1.41	$1.40	$1.42	$1.38
2023-08-03	$1.40	$1.36	$1.42	$1.35
2023-08-04	$1.36	$1.34	$1.36	$1.33
2023-08-05	$1.34	$1.35	$1.36	$1.33
2023-08-06	$1.35	$1.34	$1.37	$1.33
2023-08-07	$1.34	$1.34	$1.36	$1.30
2023-08-08	$1.34	$1.36	$1.37	$1.33
2023-08-09	$1.36	$1.35	$1.37	$1.33
2023-08-10	$1.35	$1.34	$1.35	$1.33
2023-08-11	$1.34	$1.33	$1.34	$1.32
2023-08-12	$1.33	$1.34	$1.36	$1.33
2023-08-13	$1.34	$1.34	$1.36	$1.33
2023-08-14	$1.34	$1.34	$1.34	$1.34
2023-08-15	$1.34	$1.28	$1.34	$1.23
2023-08-16	$1.28	$1.28	$1.28	$1.28
2023-08-31	$1.20	$1.15	$1.21	$1.13
2023-09-01	$1.15	$1.13	$1.16	$1.12
2023-09-02	$1.13	$1.12	$1.13	$1.11
2023-09-03	$1.12	$1.13	$1.14	$1.12
2023-09-04	$1.13	$1.13	$1.15	$1.11
2023-09-05	$1.13	$1.13	$1.15	$1.11
2023-09-06	$1.13	$1.13	$1.14	$1.11
2023-09-07	$1.13	$1.15	$1.15	$1.12
2023-09-08	$1.15	$1.15	$1.16	$1.13
2023-09-09	$1.15	$1.17	$1.19	$1.15
2023-09-10	$1.17	$1.15	$1.17	$1.11
2023-09-11	$1.15	$1.15	$1.15	$1.15
2023-09-12	$1.10	$1.07	$1.13	$1.07
2023-09-13	$1.07	$1.07	$1.07	$1.07
2023-09-14	$1.09	$1.11	$1.12	$1.09
2023-09-15	$1.11	$1.13	$1.13	$1.10
2023-09-16	$1.13	$1.13	$1.14	$1.12
2023-09-17	$1.13	$1.13	$1.13	$1.13
2023-09-30	$1.12	$1.14	$1.15	$1.12
2023-10-01	$1.14	$1.16	$1.17	$1.13
2023-10-02	$1.16	$1.11	$1.17	$1.11
2023-10-03	$1.11	$1.10	$1.12	$1.09
2023-10-04	$1.10	$1.10	$1.11	$1.06
2023-10-05	$1.10	$1.07	$1.11	$1.07
2023-10-06	$1.07	$1.09	$1.10	$1.07
2023-10-07	$1.09	$1.09	$1.09	$1.09
2023-10-08	$1.09	$1.09	$1.10	$1.08
2023-10-09	$1.09	$1.04	$1.10	$1.02
2023-10-10	$1.04	$1.04	$1.06	$1.03
2023-10-11	$1.04	$1.03	$1.05	$1.01
2023-10-12	$1.03	$1.01	$1.03	$0.9987000
2023-10-13	$1.01	$1.01	$1.02	$0.9910000
2023-10-14	$1.01	$1.01	$1.02	$1.00
2023-10-15	$1.01	$1.03	$1.04	$1.01
2023-10-16	$1.03	$1.03	$1.03	$1.03
2023-10-31	$1.32	$1.33	$1.34	$1.25
2023-11-01	$1.33	$1.53	$1.73	$1.32
2023-11-02	$1.53	$1.52	$1.57	$1.45
2023-11-03	$1.52	$1.48	$1.56	$1.45
2023-11-04	$1.48	$1.51	$1.54	$1.46
2023-11-05	$1.51	$1.64	$1.68	$1.50
2023-11-06	$1.64	$1.58	$1.67	$1.56
2023-11-07	$1.58	$1.45	$1.58	$1.41
2023-11-08	$1.45	$1.47	$1.50	$1.42
2023-11-09	$1.47	$1.44	$1.57	$1.29
2023-11-10	$1.44	$1.55	$1.59	$1.40
2023-11-11	$1.55	$1.60	$1.63	$1.47
2023-11-12	$1.60	$1.70	$1.80	$1.53
2023-11-13	$1.70	$1.59	$1.75	$1.59
2023-11-14	$1.59	$1.54	$1.63	$1.46
2023-11-15	$1.54	$1.54	$1.54	$1.54
2023-11-30	$1.80	$1.88	$1.89	$1.79
2023-12-01	$1.88	$1.89	$1.91	$1.86
2023-12-02	$1.89	$2.01	$2.03	$1.89
2023-12-03	$2.01	$1.98	$2.03	$1.96
2023-12-04	$1.98	$2.15	$2.20	$1.98
2023-12-05	$2.15	$2.26	$2.32	$2.13
2023-12-06	$2.26	$2.29	$2.40	$2.24
2023-12-07	$2.29	$2.27	$2.37	$2.21
2023-12-08	$2.27	$2.38	$2.40	$2.19
2023-12-09	$2.38	$2.42	$2.61	$2.38
2023-12-10	$2.42	$2.52	$2.60	$2.38
2023-12-11	$2.52	$2.24	$2.54	$2.18
2023-12-12	$2.24	$2.30	$2.46	$2.23
2023-12-13	$2.30	$2.33	$2.34	$2.10
2023-12-14	$2.33	$2.32	$2.36	$2.18
2023-12-15	$2.32	$2.32	$2.32	$2.31
2023-12-31	$3.67	$3.65	$3.90	$3.53
2024-01-01	$3.65	$3.80	$3.83	$3.56
2024-01-02	$3.80	$3.93	$4.33	$3.74
2024-01-03	$3.93	$3.77	$4.09	$3.10
2024-01-04	$3.77	$3.91	$4.21	$3.58
2024-01-05	$3.91	$3.55	$3.95	$3.46
2024-01-06	$3.55	$3.48	$3.71	$3.17
2024-01-07	$3.48	$3.22	$3.54	$3.15
2024-01-08	$3.22	$3.42	$3.48	$2.94
2024-01-09	$3.42	$3.23	$3.55	$3.03
2024-01-10	$3.23	$3.60	$3.69	$3.09
2024-01-11	$3.60	$3.61	$3.84	$3.51
2024-01-12	$3.61	$3.45	$3.68	$3.32
2024-01-13	$3.45	$3.41	$3.52	$3.30
2024-01-14	$3.40	$3.31	$3.52	$3.30
2024-01-15	$3.31	$3.31	$3.31	$3.31
2024-01-31	$3.01	$2.82	$3.03	$2.79
2024-02-01	$2.82	$2.85	$2.88	$2.72
2024-02-02	$2.85	$2.90	$2.94	$2.83
2024-02-03	$2.90	$2.81	$2.94	$2.80
2024-02-04	$2.81	$2.75	$2.82	$2.75
2024-02-05	$2.75	$2.75	$2.81	$2.70
2024-02-06	$2.75	$2.73	$2.77	$2.68
2024-02-07	$2.74	$2.87	$2.89	$2.68
2024-02-08	$2.87	$2.92	$3.00	$2.87
2024-02-09	$2.92	$2.99	$3.05	$2.92
2024-02-10	$2.99	$3.04	$3.15	$2.96
2024-02-11	$3.04	$3.13	$3.22	$3.04
2024-02-12	$3.13	$3.38	$3.40	$3.07
2024-02-13	$3.38	$3.22	$3.45	$3.17
2024-02-14	$3.22	$3.34	$3.46	$3.17
2024-02-15	$3.34	$3.40	$3.41	$3.27
2024-02-16	$3.40	$3.40	$3.41	$3.40
2024-02-29	$3.90	$3.87	$4.09	$3.73
2024-03-01	$3.88	$3.96	$4.12	$3.88
2024-03-02	$3.96	$4.49	$4.50	$3.88
2024-03-03	$4.49	$4.44	$4.51	$3.90
2024-03-04	$4.44	$4.34	$4.78	$4.23
2024-03-05	$4.34	$4.25	$4.48	$3.48
2024-03-06	$4.26	$5.89	$5.95	$4.00
2024-03-07	$5.90	$5.53	$6.18	$5.43
2024-03-08	$5.53	$5.76	$5.79	$5.18
2024-03-09	$5.76	$5.76	$5.76	$5.76
2024-03-10	$6.20	$5.96	$6.31	$5.77
2024-03-11	$5.96	$6.69	$7.33	$5.63
2024-03-12	$6.69	$7.99	$8.00	$6.65
2024-03-13	$8.08	$7.78	$8.53	$7.60
2024-03-14	$7.78	$8.80	$8.88	$7.61
2024-03-15	$8.86	$7.48	$9.00	$6.90
2024-03-16	$7.48	$6.73	$7.97	$6.52
2024-03-17	$6.73	$8.22	$8.44	$6.62
2024-03-18	$8.22	$8.23	$8.23	$8.22
2024-03-31	$6.94	$7.30	$7.36	$6.91
2024-04-01	$7.30	$6.74	$7.37	$6.57
2024-04-02	$6.74	$6.21	$6.74	$6.11
2024-04-03	$6.21	$6.60	$6.91	$6.00
2024-04-04	$6.60	$6.73	$7.08	$6.34
2024-04-05	$6.73	$7.22	$7.50	$6.46
2024-04-06	$7.22	$7.03	$7.30	$6.91
2024-04-07	$7.02	$6.92	$7.14	$6.82
2024-04-08	$6.92	$7.36	$7.57	$6.84
2024-04-09	$7.36	$7.22	$7.69	$7.18
2024-04-10	$7.22	$6.99	$7.31	$6.65
2024-04-11	$6.99	$6.80	$7.33	$6.73
2024-04-12	$6.80	$5.82	$6.92	$5.31
2024-04-13	$5.81	$5.23	$5.86	$4.31
2024-04-14	$5.23	$5.73	$5.73	$4.94
2024-04-15	$5.73	$5.22	$5.88	$4.99
2024-04-16	$5.22	$5.50	$5.55	$4.91
2024-04-17	$5.50	$5.49	$5.50	$5.49
2024-04-30	$6.86	$6.19	$6.94	$5.85
2024-05-01	$6.19	$6.18	$6.19	$6.18
2024-05-02	$6.14	$6.09	$6.21	$5.87
2024-05-03	$6.09	$6.88	$6.94	$6.03
2024-05-04	$6.88	$6.87	$6.99	$6.79
2024-05-05	$6.87	$7.50	$7.52	$6.69
2024-05-06	$7.50	$7.31	$7.60	$7.17
2024-05-07	$7.31	$7.12	$7.83	$7.12
2024-05-08	$7.12	$6.81	$7.29	$6.79
2024-05-09	$6.81	$7.47	$7.50	$6.80
2024-05-10	$7.48	$7.25	$7.64	$7.13
2024-05-11	$7.25	$7.02	$7.33	$7.00
2024-05-12	$7.02	$6.89	$7.06	$6.84
2024-05-13	$6.89	$7.29	$7.37	$6.55
2024-05-14	$7.29	$7.02	$7.42	$6.93
2024-05-15	$7.02	$8.06	$8.09	$6.89
2024-05-16	$8.06	$8.02	$8.30	$7.86
2024-05-17	$8.02	$8.02	$8.02	$8.02
2024-05-31	$7.28	$7.24	$7.44	$7.08
2024-06-01	$7.24	$7.37	$7.46	$7.17
2024-06-02	$7.37	$7.19	$7.50	$7.12
2024-06-03	$7.19	$7.12	$7.38	$7.09
2024-06-04	$7.12	$7.42	$7.47	$7.01
2024-06-05	$7.42	$7.66	$7.71	$7.42
2024-06-06	$7.66	$7.33	$7.68	$7.24
2024-06-07	$7.33	$7.32	$7.33	$7.32
2024-06-08	$6.88	$6.57	$6.90	$6.48
2024-06-09	$6.57	$6.59	$6.69	$6.52
2024-06-10	$6.59	$6.39	$6.63	$6.34
2024-06-11	$6.39	$6.06	$6.40	$6.01
2024-06-12	$6.06	$6.40	$6.71	$5.88
2024-06-13	$6.40	$5.92	$6.40	$5.86
2024-06-14	$5.92	$5.59	$6.01	$5.43
2024-06-15	$5.59	$5.60	$5.69	$5.51
2024-06-16	$5.60	$5.63	$5.73	$5.50
2024-06-17	$5.63	$5.17	$5.73	$5.01
2024-06-18	$5.17	$5.17	$5.17	$5.17
2024-06-30	$4.96	$5.30	$5.35	$4.87
2024-07-01	$5.30	$5.26	$5.39	$5.21
2024-07-02	$5.26	$5.51	$5.59	$5.23
2024-07-03	$5.51	$5.03	$5.57	$4.99
2024-07-04	$5.03	$4.61	$5.08	$4.61
2024-07-05	$4.62	$4.42	$4.62	$4.00
2024-07-06	$4.42	$4.82	$4.85	$4.38
2024-07-07	$4.81	$4.40	$4.83	$4.38
2024-07-08	$4.40	$4.47	$4.75	$4.17
2024-07-09	$4.47	$4.53	$4.60	$4.37
2024-07-10	$4.53	$4.63	$4.74	$4.47
2024-07-11	$4.63	$4.93	$5.06	$4.55
2024-07-12	$4.93	$4.94	$4.94	$4.93
2024-07-13	$5.19	$5.20	$5.34	$5.10
2024-07-14	$5.20	$5.40	$5.49	$5.20
2024-07-15	$5.40	$5.93	$6.01	$5.37
2024-07-16	$5.93	$6.25	$6.28	$5.87
2024-07-17	$6.25	$6.07	$6.49	$6.01
2024-07-18	$6.07	$6.09	$6.09	$6.07
2024-07-31	$5.15	$4.99	$5.29	$4.97
2024-08-01	$4.99	$4.98	$5.13	$4.64
2024-08-02	$4.98	$4.60	$5.04	$4.57
2024-08-03	$4.60	$4.37	$4.72	$4.24
2024-08-04	$4.37	$4.13	$4.45	$3.99
2024-08-05	$4.13	$3.53	$4.18	$3.08
2024-08-06	$3.53	$3.68	$3.81	$3.50
2024-08-07	$3.68	$3.57	$3.88	$3.50
2024-08-08	$3.57	$4.07	$4.09	$3.47
2024-08-09	$4.07	$4.06	$4.17	$3.92
2024-08-10	$4.06	$4.16	$4.26	$3.96
2024-08-11	$4.16	$3.87	$4.22	$3.84
2024-08-12	$3.87	$4.11	$4.13	$3.83
2024-08-13	$4.11	$4.31	$4.41	$3.94
2024-08-14	$4.31	$4.17	$4.33	$4.11
2024-08-15	$4.17	$4.03	$4.25	$3.94
2024-08-16	$4.03	$3.97	$4.07	$3.83
2024-08-17	$3.97	$3.96	$3.97	$3.96
2025-01-24	$4.98	$5.00	$5.18	$4.85
2025-01-25	$5.00	$4.93	$5.02	$4.87
2025-01-26	$4.93	$4.75	$5.14	$4.75
2025-01-27	$4.76	$4.64	$4.77	$4.36
2025-01-28	$4.64	$4.28	$4.68	$4.25
2025-01-29	$4.28	$4.42	$4.58	$4.26
2025-01-30	$4.42	$4.60	$4.68	$4.37
2025-01-31	$4.60	$4.62	$4.62	$4.60
2025-02-02	$4.26	$3.75	$4.34	$3.52
2025-02-03	$3.75	$3.78	$3.80	$2.71
2025-02-04	$3.78	$3.40	$3.80	$3.28
2025-02-05	$3.40	$3.28	$3.48	$3.24
2025-02-06	$3.28	$3.28	$3.30	$3.28
2025-02-07	$3.14	$3.21	$3.41	$3.11
2025-02-08	$3.21	$3.19	$3.21	$3.19
2025-02-09	$3.29	$3.18	$3.48	$3.04
2025-02-10	$3.18	$3.21	$3.31	$3.07
2025-02-11	$3.21	$3.20	$3.39	$3.13
2025-02-12	$3.20	$3.43	$3.47	$3.10
2025-02-13	$3.43	$3.38	$3.45	$3.25
2025-02-14	$3.38	$3.55	$3.63	$3.34
2025-02-15	$3.55	$3.41	$3.61	$3.38
2025-02-16	$3.41	$3.42	$3.55	$3.36
2025-02-17	$3.42	$3.26	$3.51	$3.22
2025-02-18	$3.26	$3.14	$3.31	$3.03
2025-02-19	$3.14	$3.16	$3.19	$3.06
2025-02-20	$3.16	$3.17	$3.17	$3.16
2025-02-21	$3.47	$3.31	$3.63	$3.22
2025-02-22	$3.31	$3.47	$3.64	$3.29
2025-02-23	$3.47	$3.47	$3.47	$3.47
2025-02-28	$3.06	$3.07	$3.10	$2.76
2025-03-01	$3.07	$3.27	$3.32	$3.05
2025-03-02	$3.27	$3.55	$3.56	$3.18
2025-03-03	$3.55	$2.97	$3.56	$2.92
2025-03-04	$2.97	$2.81	$2.98	$2.56
2025-03-05	$2.81	$2.99	$3.05	$2.78
2025-03-06	$2.99	$3.06	$3.25	$2.96
2025-03-07	$3.06	$2.94	$3.10	$2.89
2025-03-08	$2.94	$2.89	$2.97	$2.83
2025-03-09	$2.89	$2.55	$2.90	$2.50
2025-03-10	$2.55	$2.28	$2.67	$2.24
2025-03-11	$2.28	$2.30	$2.30	$2.28
2025-03-12	$2.45	$2.56	$2.58	$2.35
2025-03-13	$2.56	$2.57	$2.66	$2.48
2025-03-14	$2.57	$2.61	$2.71	$2.55
2025-03-15	$2.61	$2.64	$2.69	$2.60
2025-03-16	$2.64	$2.52	$2.67	$2.49
2025-03-17	$2.52	$2.64	$2.68	$2.51
2025-03-18	$2.64	$2.65	$2.65	$2.64
2025-03-31	$2.59	$2.51	$2.63	$2.47
2025-04-01	$2.51	$2.51	$2.51	$2.51