NEAR Protocol - 살고 있다 NEAR Protocol 가격 및 시가 총액

NEAR Protocol Crypto Coin Rank 17

675,455,989 NEAR

24시간 볼륨

34,644 BTC

1 H

-0.26 %

24 H

4.59 %

7 d

6.62 %

오늘 NEAR Protocol 미국 달러의 가격은 현재입니다. 16.95 USD, 변환 된 경우 Bitcoin ~이다. 0.00040992 BTC. 총 276,885 동전's 현재 시장에서 유통되고있다.. NEAR Protocol 가격에 변화가 생겼다. 4.59 %, 검사 모든 암호 해독. 지난 24 시간 동안 14.325 M US dollars NEAR Protocol ~에 거래되었습니다 암호 교환. 도망 NEAR Protocol's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오 당신이 원하는 경우.

전체 이름

NEAR Protocol

심볼

NEAR

알고리즘

N/A

BTC 가격

0.00040992 BTC

BTC 시장

276,885 BTC

BTC 24h Vol

34,644 BTC

암호화폐 총 채굴량

675,455,989 NEAR

-0.26 %

24h

4.59 %

6.62 %

N/A

웹사이트

N/A

NEAR 차트

NEAR 최고/최저 시세차트

과거 데이터

날짜	열기	닫기	높은	낮은
2020-10-15	$1.12	$1.12	$1.23	$1.12
2020-10-16	$1.12	$0.8189000	$1.13	$0.8132000
2020-10-17	$0.8189000	$0.8082000	$0.8639000	$0.7253000
2020-10-18	$0.8082000	$0.8693000	$0.8796000	$0.8059000
2020-10-19	$0.8693000	$0.8006000	$0.8876000	$0.7642000
2020-10-20	$0.8006000	$0.6783000	$0.8226000	$0.6712000
2020-10-21	$0.6783000	$0.7022000	$0.7842000	$0.6791000
2020-10-22	$0.7022000	$0.7495000	$0.7937000	$0.7119000
2020-10-23	$0.7495000	$0.7297000	$0.7491000	$0.6986000
2020-10-24	$0.7297000	$0.7403000	$0.7574000	$0.7180000
2020-10-25	$0.7403000	$0.8464000	$0.8581000	$0.7225000
2020-10-26	$0.8464000	$0.8517000	$0.8517000	$0.8464000
2020-10-29	$0.7002000	$0.6906000	$0.7350000	$0.6745000
2020-10-30	$0.6906000	$0.6308000	$0.7068000	$0.6295000
2020-10-31	$0.6308000	$0.6391000	$0.6626000	$0.6184000
2020-11-01	$0.6391000	$0.6358000	$0.6578000	$0.6000000
2020-11-02	$0.6358000	$0.6071000	$0.6411000	$0.6057000
2020-11-03	$0.6071000	$0.6066000	$0.6071000	$0.6066000
2020-11-05	$0.5352000	$0.6926000	$0.7441000	$0.5881000
2020-11-06	$0.6926000	$0.6936000	$0.6936000	$0.6926000
2020-11-07	$0.7182000	$0.6982000	$0.7444000	$0.6759000
2020-11-08	$0.6977000	$0.8144000	$0.8895000	$0.7162000
2020-11-09	$0.8144000	$0.9285000	$0.9285000	$0.7942000
2020-11-10	$0.9285000	$0.9455000	$0.9748000	$0.8981000
2020-11-11	$0.9455000	$0.8613000	$1.01	$0.8539000
2020-11-12	$0.8615000	$0.7877000	$0.8824000	$0.7646000
2020-11-13	$0.7886000	$0.8993000	$0.9966000	$0.8092000
2020-11-14	$0.8994000	$0.8720000	$0.8975000	$0.8300000
2020-11-15	$0.8695000	$0.8314000	$0.8592000	$0.8121000
2020-11-16	$0.8306000	$0.8683000	$0.9107000	$0.8461000
2020-11-17	$0.8668000	$0.8668000	$0.8668000	$0.8668000
2020-11-18	$0.9336000	$0.8354000	$0.9367000	$0.8181000
2020-11-19	$0.8329000	$0.8418000	$0.8418000	$0.8329000
2020-11-30	$1.02	$1.08	$1.17	$1.07
2020-12-01	$1.08	$1.07	$1.14	$1.02
2020-12-02	$1.06	$1.18	$1.22	$1.08
2020-12-03	$1.18	$1.16	$1.24	$1.15
2020-12-04	$1.15	$1.11	$1.16	$1.07
2020-12-05	$1.10	$1.11	$1.19	$1.06
2020-12-06	$1.11	$1.03	$1.13	$1.02
2020-12-07	$1.03	$1.01	$1.05	$1.01
2020-12-08	$1.01	$0.9304000	$0.9603000	$0.8916000
2020-12-09	$0.9327000	$0.9964000	$1.03	$0.9591000
2020-12-10	$0.9935000	$1.01	$1.01	$0.9935000
2020-12-31	$1.21	$1.40	$1.42	$1.18
2021-01-01	$1.40	$1.41	$1.41	$1.40
2021-01-02	$1.36	$1.41	$1.52	$1.35
2021-01-03	$1.41	$1.48	$1.61	$1.39
2021-01-04	$1.48	$1.38	$1.50	$1.36
2021-01-05	$1.38	$1.51	$1.64	$1.39
2021-01-06	$1.51	$1.51	$1.51	$1.50
2021-01-07	$1.54	$1.50	$1.67	$1.48
2021-01-08	$1.50	$1.74	$1.96	$1.44
2021-01-09	$1.74	$1.76	$1.77	$1.74
2021-01-10	$1.76	$1.74	$1.84	$1.60
2021-01-11	$1.73	$1.49	$1.74	$1.45
2021-01-12	$1.48	$1.43	$1.53	$1.41
2021-01-13	$1.43	$1.43	$1.43	$1.42
2021-01-14	$1.61	$1.72	$1.81	$1.65
2021-01-15	$1.72	$1.73	$1.73	$1.71
2021-01-31	$2.17	$2.14	$2.36	$2.09
2021-02-01	$2.14	$2.27	$2.49	$2.21
2021-02-02	$2.27	$2.47	$2.59	$2.29
2021-02-03	$2.47	$2.56	$2.78	$2.46
2021-02-04	$2.56	$2.50	$2.60	$2.41
2021-02-05	$2.50	$2.86	$3.02	$2.59
2021-02-06	$2.86	$2.68	$2.95	$2.55
2021-02-07	$2.68	$3.40	$3.54	$2.62
2021-02-08	$3.40	$3.46	$4.20	$3.23
2021-02-09	$3.46	$3.31	$3.48	$3.24
2021-02-10	$3.31	$3.33	$3.34	$3.31
2021-02-28	$4.01	$3.82	$3.96	$3.53
2021-03-01	$3.82	$4.20	$4.44	$4.10
2021-03-02	$4.20	$4.05	$4.15	$3.96
2021-03-03	$4.05	$4.18	$4.34	$3.98
2021-03-04	$4.18	$4.52	$4.56	$3.99
2021-03-05	$4.52	$4.16	$4.68	$4.15
2021-03-06	$4.16	$4.05	$4.25	$4.02
2021-03-07	$4.05	$4.07	$4.07	$4.04
2021-03-08	$4.27	$4.58	$4.71	$4.29
2021-03-09	$4.58	$5.41	$5.89	$4.68
2021-03-10	$5.41	$5.32	$6.39	$5.12
2021-03-11	$5.32	$5.33	$5.35	$5.30
2021-03-31	$6.35	$6.00	$6.39	$5.92
2021-04-01	$6.00	$5.98	$6.26	$5.81
2021-04-02	$5.98	$5.99	$6.11	$5.81
2021-04-03	$5.99	$5.69	$6.16	$5.53
2021-04-04	$5.69	$6.08	$6.13	$5.75
2021-04-05	$6.08	$6.14	$6.37	$6.06
2021-04-06	$6.14	$6.78	$7.28	$6.00
2021-04-07	$6.78	$6.13	$6.71	$5.77
2021-04-08	$6.13	$6.76	$6.92	$6.20
2021-04-09	$6.76	$6.41	$6.94	$6.33
2021-04-10	$6.41	$6.43	$6.43	$6.41
2021-04-30	$5.50	$5.56	$5.97	$5.40
2021-05-01	$5.56	$5.50	$5.77	$5.38
2021-05-02	$5.50	$5.28	$5.40	$5.19
2021-05-03	$5.28	$5.47	$5.50	$5.26
2021-05-04	$5.47	$4.82	$5.12	$4.76
2021-05-05	$4.82	$4.85	$4.86	$4.76
2021-05-06	$5.25	$5.20	$5.51	$5.03
2021-05-07	$5.20	$5.33	$5.56	$5.18
2021-05-08	$5.33	$5.30	$5.33	$5.30
2021-05-09	$5.25	$5.07	$5.33	$4.94
2021-05-10	$5.07	$4.69	$5.09	$4.57
2021-05-11	$4.69	$4.95	$4.98	$4.76
2021-05-12	$4.95	$4.94	$4.95	$4.94
2021-05-31	$3.12	$3.36	$3.37	$3.14
2021-06-01	$3.36	$3.23	$3.32	$3.09
2021-06-02	$3.23	$3.32	$3.58	$3.26
2021-06-03	$3.32	$3.61	$3.68	$3.43
2021-06-04	$3.61	$3.56	$3.61	$3.54
2021-06-05	$3.17	$3.29	$3.42	$3.03
2021-06-06	$3.29	$3.20	$3.34	$3.12
2021-06-07	$3.20	$2.93	$3.04	$2.90
2021-06-08	$2.93	$2.91	$2.99	$2.87
2021-06-09	$2.91	$3.23	$3.39	$3.14
2021-06-10	$3.23	$2.96	$3.20	$2.93
2021-06-11	$2.96	$3.02	$3.22	$2.98
2021-06-12	$3.02	$3.02	$3.02	$3.02
2021-06-30	$2.09	$2.09	$2.09	$1.96
2021-07-01	$2.09	$2.08	$2.18	$1.93
2021-07-02	$2.08	$2.10	$2.23	$1.99
2021-07-03	$2.10	$2.25	$2.30	$2.16
2021-07-04	$2.25	$2.29	$2.35	$2.23
2021-07-05	$2.29	$2.29	$2.31	$2.27
2021-07-06	$2.17	$2.26	$2.29	$2.21
2021-07-07	$2.26	$2.31	$2.35	$2.23
2021-07-08	$2.31	$2.10	$2.25	$2.06
2021-07-09	$2.10	$2.09	$2.16	$2.08
2021-07-10	$2.09	$2.11	$2.11	$2.05
2021-07-11	$2.11	$2.12	$2.12	$2.11
2021-07-31	$2.33	$2.40	$2.51	$2.28
2021-08-01	$2.40	$2.39	$2.46	$2.30
2021-08-02	$2.39	$2.36	$2.43	$2.31
2021-08-03	$2.36	$2.34	$2.36	$2.23
2021-08-04	$2.34	$2.46	$2.53	$2.40
2021-08-05	$2.46	$2.51	$2.59	$2.44
2021-08-06	$2.51	$2.52	$2.53	$2.50
2021-08-07	$2.52	$2.78	$2.85	$2.60
2021-08-08	$2.78	$2.56	$2.73	$2.54
2021-08-09	$2.56	$2.69	$2.77	$2.66
2021-08-10	$2.69	$2.86	$2.92	$2.64
2021-08-11	$2.86	$2.87	$2.88	$2.85
2021-08-31	$5.33	$5.29	$5.42	$5.20
2021-09-01	$5.29	$5.50	$5.72	$5.37
2021-09-02	$5.50	$5.49	$5.63	$5.42
2021-09-03	$5.49	$6.17	$6.80	$5.57
2021-09-04	$6.17	$6.08	$6.28	$5.99
2021-09-05	$6.08	$6.14	$6.38	$6.06
2021-09-06	$6.14	$6.09	$6.50	$6.05
2021-09-07	$6.09	$8.66	$8.84	$5.32
2021-09-08	$8.66	$10.36	$10.99	$7.62
2021-09-09	$10.36	$9.75	$11.88	$9.65
2021-09-10	$9.75	$9.75	$9.86	$9.72
2021-09-30	$6.65	$6.93	$7.14	$6.72
2021-10-01	$6.93	$7.83	$8.11	$7.53
2021-10-02	$7.83	$7.81	$8.23	$7.56
2021-10-03	$7.81	$8.04	$8.59	$7.82
2021-10-04	$8.04	$7.64	$8.29	$7.60
2021-10-05	$7.64	$8.00	$8.46	$7.76
2021-10-06	$8.00	$7.79	$8.63	$7.69
2021-10-07	$7.79	$8.28	$8.51	$7.39
2021-10-08	$8.28	$8.10	$8.75	$7.97
2021-10-09	$8.10	$8.04	$8.44	$7.98
2021-10-10	$8.04	$7.99	$8.04	$7.98
2021-10-31	$10.49	$10.17	$10.55	$9.84
2021-11-01	$10.17	$10.14	$10.80	$9.92
2021-11-02	$10.14	$10.48	$10.96	$10.42
2021-11-03	$10.48	$10.95	$11.29	$10.23
2021-11-04	$10.95	$10.61	$11.32	$10.40
2021-11-05	$10.61	$10.38	$10.78	$10.18
2021-11-06	$10.38	$10.21	$10.47	$10.02
2021-11-07	$10.21	$10.34	$10.72	$10.32
2021-11-08	$10.34	$10.72	$11.06	$10.31
2021-11-09	$10.72	$11.37	$11.84	$10.30
2021-11-10	$11.38	$11.45	$11.45	$11.38
2021-11-30	$8.44	$8.73	$8.95	$8.29
2021-12-01	$8.74	$8.50	$8.89	$8.44
2021-12-02	$8.50	$8.24	$8.42	$8.13
2021-12-03	$8.24	$9.14	$9.53	$7.80
2021-12-04	$9.14	$7.97	$8.73	$7.02
2021-12-05	$7.99	$7.36	$8.25	$7.27
2021-12-06	$7.36	$7.29	$7.62	$7.09
2021-12-07	$7.30	$7.61	$7.73	$7.13
2021-12-08	$7.61	$9.34	$9.63	$7.51
2021-12-09	$9.34	$9.74	$9.98	$8.58
2021-12-10	$9.74	$9.99	$10.10	$9.00
2021-12-11	$9.96	$10.09	$10.09	$9.96
2021-12-31	$15.43	$14.61	$15.35	$14.25
2022-01-01	$14.61	$15.17	$15.43	$14.69
2022-01-02	$15.18	$14.41	$15.24	$14.35
2022-01-03	$14.41	$14.25	$14.41	$14.25
2022-01-04	$16.49	$16.03	$17.34	$15.94
2022-01-05	$16.03	$15.29	$16.22	$14.31
2022-01-06	$15.29	$15.95	$16.17	$14.86
2022-01-07	$15.95	$15.03	$15.87	$14.41
2022-01-08	$15.03	$13.83	$15.40	$13.73
2022-01-09	$13.83	$13.52	$14.05	$13.25
2022-01-10	$13.52	$15.49	$15.53	$13.23
2022-01-11	$15.48	$15.49	$15.55	$15.35
2022-01-31	$10.36	$11.12	$11.34	$10.42
2022-02-01	$11.12	$11.23	$11.54	$11.07
2022-02-02	$11.23	$10.88	$11.75	$10.55
2022-02-03	$10.88	$10.94	$11.07	$10.62
2022-02-04	$10.97	$13.03	$13.16	$12.08
2022-02-05	$13.03	$12.84	$13.46	$12.71
2022-02-06	$12.86	$12.90	$12.96	$12.84
2022-02-07	$13.51	$13.50	$14.17	$13.47
2022-02-08	$13.50	$12.79	$13.73	$12.51
2022-02-09	$12.79	$13.00	$13.11	$12.49
2022-02-10	$12.99	$11.81	$12.73	$11.74
2022-02-11	$11.81	$10.86	$11.92	$10.72
2022-02-12	$10.85	$10.78	$11.04	$10.56
2022-02-13	$10.78	$10.75	$10.79	$10.74