NEAR Protocol NEAR

монета собственной сети

Ранг 24 по капитализации

3.469 $+30.81 %за 24 ч

Binance · NEARUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	3.080	—	—
2026-09-16	—	—	—	2.675	—	—
2026-09-15	—	—	—	2.344	—	—
2026-09-14	—	—	—	2.484	—	—
2026-09-13	—	—	—	2.300	—	—
2026-09-12	—	—	—	2.377	—	—
2026-09-11	—	—	—	2.363	—	—
2026-09-10	—	—	—	2.482	—	—
2026-09-09	—	—	—	2.481	—	—
2026-09-08	—	—	—	2.345	—	—
2026-09-07	2.439	2.447	2.267	2.308	−5.37 %	20.3 M $
2026-09-06	2.192	2.498	2.172	2.439	+11.27 %	37.7 M $
2026-09-05	2.173	2.289	2.158	2.192	+0.87 %	25.2 M $
2026-09-04	1.955	2.197	1.907	2.172	+11.10 %	34.9 M $
2026-09-03	1.887	2.020	1.851	1.955	+3.60 %	17.0 M $
2026-09-02	1.887	1.897	1.827	1.888	+0.05 %	13.4 M $
2026-09-01	1.921	2.047	1.877	1.887	−1.77 %	23.8 M $
2026-08-31	1.819	1.932	1.807	1.922	+5.66 %	13.7 M $
2026-08-30	1.868	1.929	1.789	1.820	−2.57 %	14.0 M $
2026-08-29	1.824	1.886	1.779	1.868	+2.41 %	8.61 M $
2026-08-28	1.928	1.969	1.800	1.824	−5.39 %	13.3 M $
2026-08-27	1.900	1.961	1.844	1.928	+1.47 %	14.3 M $
2026-08-26	1.861	1.908	1.807	1.901	+2.15 %	12.3 M $
2026-08-25	1.955	2.009	1.831	1.860	−4.86 %	20.9 M $
2026-08-24	2.016	2.075	1.927	1.955	−3.03 %	31.1 M $
2026-08-23	1.877	2.040	1.804	2.016	+7.41 %	26.1 M $
2026-08-22	1.967	2.147	1.728	1.877	−4.58 %	51.2 M $
2026-08-21	1.767	1.989	1.760	1.968	+11.38 %	31.9 M $
2026-08-20	1.731	1.782	1.704	1.766	+2.02 %	14.4 M $
2026-08-19	1.589	1.772	1.564	1.731	+8.94 %	18.7 M $
2026-08-18	1.638	1.666	1.586	1.588	−3.05 %	7.82 M $
2026-08-17	1.603	1.656	1.600	1.638	+2.18 %	8.56 M $
2026-08-16	1.619	1.629	1.585	1.603	−0.99 %	2.70 M $
2026-08-15	1.641	1.669	1.617	1.620	−1.28 %	4.46 M $
2026-08-14	1.640	1.643	1.581	1.640	0.00 %	8.42 M $
2026-08-13	1.644	1.682	1.622	1.639	−0.30 %	6.51 M $
2026-08-12	1.621	1.683	1.612	1.644	+1.42 %	11.8 M $
2026-08-11	1.601	1.623	1.538	1.621	+1.25 %	10.9 M $
2026-08-10	1.599	1.667	1.590	1.600	+0.06 %	10.3 M $
2026-08-09	1.611	1.648	1.594	1.600	−0.68 %	5.08 M $
2026-08-08	1.592	1.637	1.584	1.612	+1.26 %	8.08 M $
2026-08-07	1.658	1.670	1.578	1.592	−3.98 %	11.2 M $
2026-08-06	1.699	1.734	1.652	1.657	−2.47 %	7.96 M $
2026-08-05	1.731	1.735	1.680	1.699	−1.85 %	5.76 M $
2026-08-04	1.735	1.770	1.718	1.731	−0.23 %	4.74 M $
2026-08-03	1.717	1.754	1.693	1.736	+1.11 %	6.00 M $
2026-08-02	1.675	1.733	1.672	1.718	+2.57 %	9.41 M $
2026-08-01	1.665	1.687	1.644	1.674	+0.54 %	6.25 M $
2026-07-31	1.678	1.710	1.635	1.665	−0.77 %	11.8 M $
2026-07-30	1.622	1.699	1.606	1.677	+3.39 %	7.93 M $
2026-07-29	1.654	1.668	1.571	1.622	−1.93 %	14.2 M $
2026-07-28	1.690	1.697	1.622	1.654	−2.13 %	8.36 M $
2026-07-27	1.838	1.860	1.680	1.690	−8.05 %	12.0 M $
2026-07-26	1.793	1.843	1.786	1.837	+2.45 %	5.19 M $
2026-07-25	1.807	1.817	1.776	1.792	−0.83 %	4.55 M $
2026-07-24	1.884	1.917	1.790	1.806	−4.14 %	9.16 M $
2026-07-23	1.870	1.905	1.854	1.884	+0.75 %	6.12 M $
2026-07-22	1.937	1.954	1.851	1.869	−3.51 %	10.3 M $
2026-07-21	1.979	2.066	1.917	1.938	−2.07 %	10.8 M $
2026-07-20	1.917	1.990	1.899	1.980	+3.29 %	10.7 M $