NEAR Coin Values NEAR
시가 총액
24시간 볼륨
2894
암호화폐58.55%
Bitcoin 공유NEAR Protocol Crypto Coin Rank 40
1,282,524,272 NEAR
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
NEAR Protocol
NEAR Protocol valuesUSD 가격 $ 1.62
$ 1.62
NEAR Protocol BTC 가격 0.00001811
0.00001811
NEAR Protocol 24시간 볼륨 $ 120,079,164
$ 120,079,164
NEAR Protocol 시가 총액 $ 2,080,159,186
$ 2,080,159,186
24시간 볼륨
1,341 BTC 1 H
-0.52 %
24 H
-0.81 %
7 d
-9.37 %
오늘 NEAR Protocol 미국 달러의 가격은 현재입니다.
1.62
USD, 변환 된 경우 Bitcoin ~이다.
0.00001811
BTC. 총 1,282,524,272 NEAR 현재 시장에서 유통되고있다.. NEAR Protocol 가격에 변화가 생겼다. -0.81 %, 검사 모든 암호 해독. 지난 24 시간 동안 1.201 M US dollars NEAR Protocol ~에 거래되었습니다 암호 교환. 도망 NEAR Protocol's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
NEAR Protocol
심볼
NEAR
알고리즘
N/A
BTC 가격
0.00001811 BTC
BTC 시장
23,230 BTC
BTC 24h Vol
1,341 BTC
암호화폐 총 채굴량
1,282,524,272 NEAR
1h
-0.52 %
24h
-0.81 %
7d
-9.37 %
Reddit
N/A
웹사이트
N/A
Share NEAR Protocol Price
NEAR 차트
NEAR Protocol 가격 차트
NEAR 최고/최저 시세차트
NEAR Protocol 가격 최고/최저 시세차트
과거 데이터
NEAR Protocol Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 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 | $2.65 | $2.70 | $2.48 |
| 2025-04-02 | $2.65 | $2.45 | $2.73 | $2.40 |
| 2025-04-03 | $2.45 | $2.51 | $2.55 | $2.37 |
| 2025-04-04 | $2.51 | $2.51 | $2.57 | $2.40 |
| 2025-04-05 | $2.51 | $2.44 | $2.53 | $2.40 |
| 2025-04-06 | $2.44 | $2.16 | $2.46 | $2.11 |
| 2025-04-07 | $2.16 | $2.12 | $2.26 | $1.98 |
| 2025-04-08 | $2.12 | $1.91 | $2.17 | $1.88 |
| 2025-04-09 | $1.91 | $2.10 | $2.15 | $1.82 |
| 2025-04-10 | $2.10 | $2.00 | $2.10 | $1.93 |
| 2025-04-11 | $2.00 | $2.09 | $2.12 | $2.00 |
| 2025-04-12 | $2.09 | $2.21 | $2.26 | $2.06 |
| 2025-04-13 | $2.21 | $2.09 | $2.25 | $2.08 |
| 2025-04-14 | $2.09 | $2.11 | $2.21 | $2.08 |
| 2025-04-15 | $2.11 | $2.12 | $2.12 | $2.11 |
| 2025-04-30 | $2.53 | $2.46 | $2.55 | $2.38 |
| 2025-05-01 | $2.46 | $2.46 | $2.47 | $2.46 |
| 2025-05-02 | $2.54 | $2.51 | $2.64 | $2.49 |
| 2025-05-03 | $2.51 | $2.42 | $2.52 | $2.40 |
| 2025-05-04 | $2.42 | $2.32 | $2.46 | $2.31 |
| 2025-05-05 | $2.32 | $2.31 | $2.40 | $2.29 |
| 2025-05-06 | $2.31 | $2.33 | $2.35 | $2.23 |
| 2025-05-07 | $2.33 | $2.28 | $2.38 | $2.22 |
| 2025-05-08 | $2.28 | $2.29 | $2.29 | $2.28 |
| 2025-05-09 | $2.74 | $2.90 | $2.99 | $2.72 |
| 2025-05-10 | $2.90 | $3.35 | $3.38 | $2.88 |
| 2025-05-11 | $3.35 | $3.14 | $3.37 | $3.07 |
| 2025-05-12 | $3.14 | $3.19 | $3.34 | $3.01 |
| 2025-05-13 | $3.19 | $3.21 | $3.29 | $3.00 |
| 2025-05-14 | $3.21 | $3.05 | $3.29 | $3.02 |
| 2025-05-15 | $3.05 | $2.88 | $3.10 | $2.82 |
| 2025-05-16 | $2.88 | $2.80 | $2.99 | $2.77 |
| 2025-05-17 | $2.80 | $2.80 | $2.80 | $2.79 |
| 2025-05-31 | $2.45 | $2.42 | $2.47 | $2.34 |
| 2025-06-01 | $2.42 | $2.42 | $2.42 | $2.42 |
| 2025-06-02 | $2.46 | $2.50 | $2.52 | $2.38 |
| 2025-06-03 | $2.50 | $2.51 | $2.59 | $2.48 |
| 2025-06-04 | $2.51 | $2.44 | $2.58 | $2.42 |
| 2025-06-05 | $2.44 | $2.25 | $2.52 | $2.23 |
| 2025-06-06 | $2.25 | $2.26 | $2.26 | $2.25 |
| 2025-06-07 | $2.32 | $2.42 | $2.46 | $2.30 |
| 2025-06-08 | $2.42 | $2.42 | $2.46 | $2.37 |
| 2025-06-09 | $2.42 | $2.43 | $2.43 | $2.42 |
| 2025-06-10 | $2.54 | $2.66 | $2.67 | $2.50 |
| 2025-06-11 | $2.66 | $2.57 | $2.73 | $2.56 |
| 2025-06-12 | $2.57 | $2.37 | $2.58 | $2.37 |
| 2025-06-13 | $2.37 | $2.24 | $2.37 | $2.16 |
| 2025-06-14 | $2.24 | $2.23 | $2.25 | $2.16 |
| 2025-06-15 | $2.23 | $2.23 | $2.27 | $2.17 |
| 2025-06-16 | $2.23 | $2.27 | $2.39 | $2.21 |
| 2025-06-17 | $2.27 | $2.14 | $2.30 | $2.10 |
| 2025-06-18 | $2.14 | $2.15 | $2.15 | $2.14 |
| 2025-06-19 | $2.19 | $2.18 | $2.21 | $2.14 |
| 2025-06-20 | $2.18 | $2.19 | $2.19 | $2.18 |
| 2025-06-21 | $2.08 | $1.97 | $2.10 | $1.91 |
| 2025-06-22 | $1.97 | $1.90 | $2.01 | $1.80 |
| 2025-06-23 | $1.90 | $2.12 | $2.15 | $1.87 |
| 2025-06-24 | $2.12 | $2.14 | $2.14 | $2.12 |
| 2025-06-30 | $2.26 | $2.15 | $2.28 | $2.11 |
| 2025-07-01 | $2.15 | $2.04 | $2.17 | $2.02 |
| 2025-07-02 | $2.04 | $2.22 | $2.27 | $2.02 |
| 2025-07-03 | $2.22 | $2.28 | $2.37 | $2.22 |
| 2025-07-04 | $2.28 | $2.13 | $2.30 | $2.10 |
| 2025-07-05 | $2.13 | $2.15 | $2.16 | $2.10 |
| 2025-07-06 | $2.15 | $2.18 | $2.22 | $2.12 |
| 2025-07-07 | $2.18 | $2.16 | $2.21 | $2.13 |
| 2025-07-08 | $2.16 | $2.25 | $2.26 | $2.11 |
| 2025-07-09 | $2.25 | $2.34 | $2.36 | $2.21 |
| 2025-07-10 | $2.34 | $2.52 | $2.54 | $2.32 |
| 2025-07-11 | $2.52 | $2.51 | $2.64 | $2.46 |
| 2025-07-12 | $2.51 | $2.48 | $2.56 | $2.41 |
| 2025-07-13 | $2.48 | $2.53 | $2.59 | $2.47 |
| 2025-07-14 | $2.53 | $2.58 | $2.70 | $2.53 |
| 2025-07-15 | $2.58 | $2.67 | $2.67 | $2.48 |
| 2025-07-16 | $2.67 | $2.73 | $2.82 | $2.61 |
| 2025-07-17 | $2.73 | $2.75 | $2.75 | $2.73 |
| 2025-07-31 | $2.66 | $2.53 | $2.74 | $2.53 |
| 2025-08-01 | $2.53 | $2.42 | $2.55 | $2.35 |
| 2025-08-02 | $2.42 | $2.35 | $2.45 | $2.30 |
| 2025-08-03 | $2.35 | $2.45 | $2.46 | $2.32 |
| 2025-08-04 | $2.45 | $2.55 | $2.57 | $2.44 |
| 2025-08-05 | $2.55 | $2.47 | $2.56 | $2.39 |
| 2025-08-06 | $2.47 | $2.49 | $2.53 | $2.39 |
| 2025-08-07 | $2.49 | $2.65 | $2.66 | $2.47 |
| 2025-08-08 | $2.65 | $2.71 | $2.73 | $2.61 |
| 2025-08-09 | $2.71 | $2.83 | $2.86 | $2.71 |
| 2025-08-10 | $2.83 | $2.75 | $2.87 | $2.69 |
| 2025-08-11 | $2.75 | $2.75 | $2.75 | $2.75 |
| 2025-08-12 | $2.60 | $2.79 | $2.83 | $2.57 |
| 2025-08-13 | $2.79 | $3.00 | $3.05 | $2.75 |
| 2025-08-14 | $3.00 | $3.00 | $3.00 | $3.00 |
| 2025-08-15 | $2.76 | $2.71 | $2.85 | $2.63 |
| 2025-08-16 | $2.71 | $2.74 | $2.77 | $2.69 |
| 2025-08-17 | $2.74 | $2.70 | $2.84 | $2.70 |
| 2025-08-18 | $2.70 | $2.69 | $2.70 | $2.69 |
| 2025-08-31 | $2.44 | $2.37 | $2.48 | $2.37 |
| 2025-09-01 | $2.37 | $2.34 | $2.45 | $2.28 |
| 2025-09-02 | $2.34 | $2.44 | $2.44 | $2.32 |
| 2025-09-03 | $2.44 | $2.44 | $2.44 | $2.44 |
| 2025-09-04 | $2.47 | $2.38 | $2.48 | $2.36 |
| 2025-09-05 | $2.38 | $2.37 | $2.38 | $2.37 |
| 2025-09-07 | $2.40 | $2.47 | $2.49 | $2.40 |
| 2025-09-08 | $2.47 | $2.58 | $2.60 | $2.45 |
| 2025-09-09 | $2.58 | $2.63 | $2.80 | $2.58 |
| 2025-09-10 | $2.63 | $2.64 | $2.64 | $2.63 |
| 2025-09-11 | $2.73 | $2.75 | $2.77 | $2.68 |
| 2025-09-12 | $2.75 | $2.75 | $2.75 | $2.74 |
| 2025-09-14 | $2.81 | $2.71 | $2.82 | $2.68 |
| 2025-09-15 | $2.71 | $2.71 | $2.71 | $2.71 |
| 2025-09-23 | $2.97 | $2.92 | $3.13 | $2.86 |
| 2025-09-24 | $2.92 | $2.94 | $2.94 | $2.92 |
| 2025-09-30 | $2.78 | $2.63 | $2.79 | $2.56 |
| 2025-10-01 | $2.63 | $2.64 | $2.64 | $2.63 |
| 2025-10-02 | $2.83 | $2.97 | $2.99 | $2.83 |
| 2025-10-03 | $2.97 | $2.98 | $2.98 | $2.97 |
| 2025-10-04 | $3.03 | $2.96 | $3.04 | $2.88 |
| 2025-10-05 | $2.96 | $2.96 | $2.96 | $2.96 |
| 2025-10-17 | $2.20 | $2.15 | $2.24 | $2.06 |
| 2025-10-18 | $2.15 | $2.17 | $2.19 | $2.11 |
| 2025-10-19 | $2.17 | $2.17 | $2.17 | $2.17 |
| 2025-10-20 | $2.26 | $2.26 | $2.34 | $2.22 |
| 2025-10-21 | $2.26 | $2.22 | $2.36 | $2.17 |
| 2025-10-22 | $2.22 | $2.17 | $2.25 | $2.10 |
| 2025-10-23 | $2.17 | $2.16 | $2.17 | $2.16 |
| 2025-10-24 | $2.20 | $2.27 | $2.30 | $2.19 |
| 2025-10-25 | $2.27 | $2.27 | $2.27 | $2.27 |
| 2025-10-29 | $2.24 | $2.28 | $2.35 | $2.23 |
| 2025-10-30 | $2.28 | $2.28 | $2.29 | $2.27 |
| 2025-11-01 | $2.10 | $2.17 | $2.18 | $2.09 |
| 2025-11-02 | $2.17 | $2.19 | $2.20 | $2.10 |
| 2025-11-03 | $2.19 | $1.91 | $2.20 | $1.85 |
| 2025-11-04 | $1.91 | $1.83 | $1.95 | $1.72 |
| 2025-11-05 | $1.83 | $1.95 | $1.97 | $1.74 |
| 2025-11-06 | $1.95 | $2.10 | $2.11 | $1.89 |
| 2025-11-07 | $2.10 | $2.76 | $3.01 | $2.08 |
| 2025-11-08 | $2.76 | $2.94 | $3.19 | $2.59 |
| 2025-11-09 | $2.94 | $2.98 | $2.98 | $2.91 |
| 2025-11-12 | $2.55 | $2.53 | $2.66 | $2.48 |
| 2025-11-13 | $2.53 | $2.54 | $2.54 | $2.53 |
| 2025-11-15 | $2.35 | $2.41 | $2.62 | $2.35 |
| 2025-11-16 | $2.41 | $2.29 | $2.56 | $2.23 |
| 2025-11-17 | $2.29 | $2.28 | $2.29 | $2.28 |
| 2025-11-18 | $2.27 | $2.28 | $2.35 | $2.20 |
| 2025-11-19 | $2.28 | $2.28 | $2.28 | $2.27 |
| 2025-11-20 | $2.37 | $2.07 | $2.41 | $2.06 |
| 2025-11-21 | $2.07 | $1.86 | $2.09 | $1.82 |
| 2025-11-22 | $1.86 | $1.84 | $1.90 | $1.80 |
| 2025-11-23 | $1.84 | $1.85 | $1.85 | $1.84 |
| 2025-12-06 | $1.68 | $1.71 | $1.75 | $1.67 |
| 2025-12-07 | $1.71 | $1.71 | $1.71 | $1.71 |
| 2025-12-12 | $1.67 | $1.64 | $1.72 | $1.59 |
| 2025-12-13 | $1.64 | $1.64 | $1.64 | $1.64 |
NEAR Protocol News
Crypto 뉴스 레터 받기