Wrapped Near 價格歷史

(WNEAR)

時間段: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-04	$2.471505	$2.497015	$2.373194	$2.383116	$24.143M
2025-09-03	$2.351067	$2.48	$2.37	$2.476198	$26.437M
2025-09-02	$2.352459	$2.41	$2.29	$2.351067	$27.797M
2025-09-01	$2.442090	$2.45	$2.32	$2.347881	$26.415M
2025-08-31	$2.438315	$2.48	$2.41	$2.440453	$24.287M
2025-08-30	$2.446444	$2.46	$2.39	$2.440746	$25.533M
2025-08-29	$2.519864	$2.55	$2.4	$2.436206	$27.503M
2025-08-28	$2.537976	$2.57	$2.5	$2.518918	$3.897M
2025-08-27	$2.462453	$2.57	$2.49	$2.540941	$5.123M
2025-08-26	$2.482274	$2.49	$2.36	$2.461725	$5.631M
2025-08-25	$2.628874	$2.79	$2.47	$2.482274	$6.238M
2025-08-24	$2.675755	$2.72	$2.57	$2.629441	$29.583M
2025-08-23	$2.604451	$2.71	$2.61	$2.674629	$45.016M
2025-08-22	$2.458749	$2.66	$2.36	$2.604451	$47.256M
2025-08-21	$2.490019	$2.57	$2.44	$2.455625	$42.394M
2025-08-20	$2.480493	$2.54	$2.42	$2.497782	$44.412M
2025-08-19	$2.572340	$2.62	$2.46	$2.474976	$43.223M
2025-08-18	$2.819886	$2.79	$2.55	$2.582020	$43.861M
2025-08-17	$2.753531	$2.84	$2.71	$2.819866	$47.458M
2025-08-16	$2.662457	$2.76	$2.64	$2.755208	$48.346M