NEAR Protocol(NEAR)今天
$2.398
1年前
$3.7
2年前
$1.13
3年前
$4.23
4年前
$6.12
NEAR Protocol 價格歷史
(NEAR)時間段: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-05 | $2.382534 | $2.479 | $2.359 | $2.398738 | $170.725M |
2025-09-04 | $2.475322 | $2.494 | $2.37 | $2.381 | $3.952M |
2025-09-03 | $2.353036 | $2.484 | $2.361 | $2.478872 | $125.335M |
2025-09-02 | $2.353499 | $2.413 | $2.279 | $2.354074 | $171.380M |
2025-09-01 | $2.440869 | $2.455 | $2.321 | $2.352623 | $160.360M |
2025-08-31 | $2.440059 | $2.483 | $2.413 | $2.440718 | $81.782M |
2025-08-30 | $2.444491 | $2.464 | $2.389 | $2.440568 | $110.768M |
2025-08-29 | $2.517799 | $2.553 | $2.393 | $2.440678 | $221.762M |
2025-08-28 | $2.538422 | $2.577 | $2.495 | $2.519024 | $189.418M |
2025-08-27 | $2.467739 | $2.568 | $2.486 | $2.541600 | $155.027M |
2025-08-26 | $2.481240 | $2.494 | $2.348 | $2.469650 | $239.271M |
2025-08-25 | $2.634137 | $2.787 | $2.464 | $2.467 | $17.857M |
2025-08-24 | $2.678138 | $2.717 | $2.576 | $2.631272 | $127.462M |
2025-08-23 | $2.604991 | $2.718 | $2.605 | $2.676216 | $203.182M |
2025-08-22 | $2.457989 | $2.657 | $2.369 | $2.602561 | $246.183M |
2025-08-21 | $2.500722 | $2.57 | $2.444 | $2.455155 | $137.072M |
2025-08-20 | $2.481674 | $2.544 | $2.412 | $2.501693 | $181.908M |
2025-08-19 | $2.574118 | $2.623142 | $2.468830 | $2.481533 | $198.866M |
2025-08-18 | $2.807787 | $2.792416 | $2.556084 | $2.578264 | $267.066M |
2025-08-17 | $2.758380 | $2.822585 | $2.708103 | $2.814383 | $152.249M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-06
NEAR Protocol(NEAR)
