near3s(NEAR3S)今日
$0.049618
1年前
$0.144855
2年前
$0.111176
3年前
$0.022222
4年前
$0.549338
near3s 価格履歴
(NEAR3S)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.05189 | $0.053 | $0.047 | $0.050633 | $16,382.86 |
2025-09-10 | $0.055248 | $0.056 | $0.05 | $0.051038 | $17,291.98 |
2025-09-09 | $0.062995 | $0.064 | $0.045 | $0.054551 | $14,569.74 |
2025-09-08 | $0.071316 | $0.073 | $0.061 | $0.061634 | $7,686.468 |
2025-09-07 | $0.081735 | $0.081 | $0.07 | $0.070076 | $7,344.821 |
2025-09-06 | $0.08202 | $0.083 | $0.078 | $0.080334 | $16,952.51 |
2025-09-05 | $0.085065 | $0.085 | $0.073 | $0.081747 | $13,146.60 |
2025-09-04 | $0.077026 | $0.085 | $0.074 | $0.083421 | $13,979.76 |
2025-09-03 | $0.093265 | $0.09 | $0.075 | $0.075728 | $17,362.37 |
2025-09-02 | $0.094918 | $0.102 | $0.085 | $0.090692 | $14,721.02 |
2025-09-01 | $0.086598 | $0.098 | $0.084 | $0.095688 | $8,575.075 |
2025-08-31 | $0.087903 | $0.089 | $0.082 | $0.086268 | $12,890.03 |
2025-08-30 | $0.089631 | $0.093 | $0.085 | $0.086672 | $19,490.91 |
2025-08-29 | $0.083085 | $0.093 | $0.078 | $0.088903 | $18,643.72 |
2025-08-28 | $0.081858 | $0.085 | $0.077 | $0.08201 | $16,712.62 |
2025-08-27 | $0.091257 | $0.087 | $0.079 | $0.080644 | $22,229.92 |
2025-08-26 | $0.091412 | $0.104 | $0.087 | $0.088934 | $26,106.37 |
2025-08-25 | $0.078873 | $0.091 | $0.063 | $0.091076 | $11,572.56 |
2025-08-24 | $0.076073 | $0.083 | $0.071 | $0.076985 | $20,770.64 |
2025-08-23 | $0.084797 | $0.082 | $0.071 | $0.075033 | $21,409.05 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
near3s(NEAR3S)
