NEAR Protocol NEAR
$5,10-0,33 (-%6,16)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,11 | -%4,29 | $5,34 | $5,51 | $5,07 | 1,59B |
| 2026-09-30 | $5,34 | +%9,20 | $4,89 | $5,48 | $4,85 | 1,67B |
| 2026-09-29 | $4,89 | +%1,40 | $4,82 | $5,15 | $4,55 | 1,47B |
| 2026-09-28 | $4,82 | -%10,33 | $5,38 | $5,40 | $4,70 | 1,60B |
| 2026-09-27 | $5,37 | +%6,98 | $5,02 | $5,55 | $5,02 | 1,56B |
| 2026-09-26 | $5,02 | +%1,52 | $4,95 | $5,03 | $4,76 | 990,65M |
| 2026-09-25 | $4,95 | +%7,56 | $4,60 | $5,18 | $4,45 | 1,82B |
| 2026-09-24 | $4,60 | +%6,38 | $4,33 | $4,80 | $4,15 | 1,74B |
| 2026-09-23 | $4,33 | -%1,68 | $4,40 | $4,78 | $4,16 | 3,08B |
| 2026-09-22 | $4,40 | +%2,92 | $4,27 | $4,65 | $4,22 | 1,93B |
| 2026-09-21 | $4,27 | +%2,64 | $4,16 | $4,44 | $3,93 | 1,85B |
| 2026-09-20 | $4,16 | +%16,08 | $3,59 | $4,28 | $3,43 | 2,05B |
| 2026-09-19 | $3,59 | -%4,62 | $3,76 | $3,88 | $3,45 | 1,22B |
| 2026-09-18 | $3,76 | +%19,15 | $3,16 | $3,82 | $3,07 | 2,27B |
| 2026-09-17 | $3,16 | +%20,63 | $2,62 | $3,19 | $2,59 | 1,41B |
| 2026-09-16 | $2,62 | +%12,07 | $2,33 | $2,62 | $2,30 | 643,02M |
| 2026-09-15 | $2,33 | -%5,27 | $2,46 | $2,48 | $2,31 | 400,70M |
| 2026-09-14 | $2,46 | +%7,20 | $2,30 | $2,59 | $2,28 | 428,54M |
| 2026-09-13 | $2,30 | -%3,17 | $2,37 | $2,38 | $2,28 | 229,03M |
| 2026-09-12 | $2,37 | +%0,34 | $2,37 | $2,42 | $2,33 | 270,92M |
| 2026-09-11 | $2,37 | -%2,81 | $2,43 | $2,71 | $2,36 | 685,73M |
| 2026-09-10 | $2,43 | -%2,07 | $2,49 | $2,55 | $2,39 | 484,29M |
| 2026-09-09 | $2,49 | +%7,35 | $2,32 | $2,64 | $2,27 | 770,96M |
| 2026-09-08 | $2,32 | +%0,31 | $2,31 | $2,43 | $2,25 | 391,05M |
| 2026-09-07 | $2,31 | -%5,12 | $2,43 | $2,44 | $2,28 | 380,02M |
| 2026-09-06 | $2,43 | +%11,02 | $2,19 | $2,49 | $2,18 | 665,46M |
| 2026-09-05 | $2,19 | +%0,93 | $2,17 | $2,28 | $2,17 | 464,24M |
| 2026-09-04 | $2,17 | +%11,08 | $1,96 | $2,19 | $1,91 | 526,01M |
| 2026-09-03 | $1,96 | +%3,74 | $1,88 | $2,02 | $1,86 | 277,96M |
| 2026-09-02 | $1,88 | -%0,19 | $1,89 | $1,89 | $1,83 | 220,38M |
| 2026-09-01 | $1,89 | -%1,47 | $1,92 | $2,04 | $1,88 | 357,78M |
| 2026-08-31 | $1,92 | +%5,37 | $1,82 | $1,93 | $1,81 | 218,06M |
| 2026-08-30 | $1,82 | -%2,68 | $1,87 | $1,92 | $1,80 | 206,28M |
| 2026-08-29 | $1,87 | +%2,49 | $1,82 | $1,88 | $1,78 | 132,67M |
| 2026-08-28 | $1,82 | -%5,38 | $1,93 | $1,97 | $1,80 | 203,37M |
| 2026-08-27 | $1,93 | +%1,45 | $1,90 | $1,96 | $1,85 | 219,13M |
| 2026-08-26 | $1,90 | +%2,06 | $1,86 | $1,90 | $1,81 | 184,41M |
| 2026-08-25 | $1,86 | -%4,58 | $1,95 | $2,00 | $1,84 | 285,83M |
| 2026-08-24 | $1,95 | -%3,21 | $2,01 | $2,07 | $1,93 | 439,39M |
| 2026-08-23 | $2,02 | +%7,10 | $1,88 | $2,03 | $1,81 | 372,93M |
| 2026-08-22 | $1,88 | -%4,27 | $1,97 | $2,14 | $1,79 | 683,28M |
| 2026-08-21 | $1,97 | +%11,24 | $1,77 | $1,99 | $1,76 | 442,76M |
| 2026-08-20 | $1,77 | +%2,19 | $1,73 | $1,78 | $1,71 | 205,76M |
| 2026-08-19 | $1,73 | +%8,83 | $1,59 | $1,77 | $1,57 | 232,83M |
| 2026-08-18 | $1,59 | -%2,89 | $1,64 | $1,66 | $1,59 | 116,62M |
| 2026-08-17 | $1,64 | +%2,22 | $1,60 | $1,65 | $1,60 | 121,07M |
| 2026-08-16 | $1,60 | -%1,09 | $1,62 | $1,63 | $1,59 | 52,19M |
| 2026-08-15 | $1,62 | -%1,10 | $1,64 | $1,66 | $1,62 | 75,85M |
| 2026-08-14 | $1,64 | -%0,20 | $1,64 | $1,64 | $1,58 | 115,34M |
| 2026-08-13 | $1,64 | -%0,20 | $1,64 | $1,68 | $1,62 | 105,77M |
| 2026-08-12 | $1,64 | +%1,70 | $1,62 | $1,68 | $1,61 | 185,50M |
| 2026-08-11 | $1,62 | +%0,81 | $1,60 | $1,62 | $1,54 | 154,37M |
| 2026-08-10 | $1,60 | +%0,31 | $1,60 | $1,66 | $1,59 | 155,02M |
| 2026-08-09 | $1,60 | -%0,87 | $1,61 | $1,64 | $1,60 | 88,57M |
| 2026-08-08 | $1,61 | +%1,34 | $1,59 | $1,63 | $1,58 | 119,14M |
| 2026-08-07 | $1,59 | -%4,00 | $1,66 | $1,67 | $1,58 | 164,14M |
| 2026-08-06 | $1,66 | -%2,39 | $1,70 | $1,73 | $1,65 | 134,43M |
| 2026-08-05 | $1,70 | -%1,83 | $1,73 | $1,73 | $1,68 | 108,02M |
| 2026-08-04 | $1,73 | -%0,33 | $1,73 | $1,77 | $1,72 | 98,83M |
| 2026-08-03 | $1,73 | +%1,09 | $1,72 | $1,75 | $1,70 | 116,83M |
| 2026-08-02 | $1,72 | +%2,57 | $1,67 | $1,73 | $1,67 | 154,75M |
| 2026-08-01 | $1,67 | +%0,69 | $1,66 | $1,68 | $1,65 | 116,12M |
| 2026-07-31 | $1,66 | -%0,90 | $1,68 | $1,71 | $1,64 | 195,06M |
| 2026-07-30 | $1,68 | +%3,42 | $1,62 | $1,69 | $1,60 | 163,34M |
| 2026-07-29 | $1,62 | -%1,72 | $1,65 | $1,66 | $1,57 | 232,77M |
| 2026-07-28 | $1,65 | -%2,08 | $1,68 | $1,69 | $1,63 | 154,54M |
| 2026-07-27 | $1,68 | -%8,30 | $1,84 | $1,86 | $1,68 | 174,78M |
| 2026-07-26 | $1,84 | +%2,54 | $1,79 | $1,84 | $1,79 | 88,92M |
| 2026-07-25 | $1,79 | -%0,80 | $1,81 | $1,81 | $1,78 | 82,27M |
| 2026-07-24 | $1,81 | -%4,07 | $1,88 | $1,91 | $1,80 | 146,62M |
| 2026-07-23 | $1,88 | +%0,78 | $1,87 | $1,90 | $1,85 | 108,97M |
| 2026-07-22 | $1,87 | -%3,52 | $1,94 | $1,95 | $1,85 | 169,46M |
| 2026-07-21 | $1,94 | -%2,10 | $1,98 | $2,06 | $1,92 | 222,96M |
| 2026-07-20 | $1,98 | +%3,35 | $1,91 | $1,99 | $1,90 | 194,46M |
| 2026-07-19 | $1,91 | -%0,99 | $1,93 | $1,94 | $1,90 | 126,19M |
| 2026-07-18 | $1,93 | +%0,26 | $1,93 | $1,94 | $1,90 | 114,89M |
| 2026-07-17 | $1,93 | -%1,99 | $1,97 | $2,00 | $1,88 | 192,40M |
| 2026-07-16 | $1,97 | -%4,77 | $2,07 | $2,08 | $1,96 | 190,20M |
| 2026-07-15 | $2,07 | +%2,83 | $2,01 | $2,10 | $2,00 | 197,94M |
| 2026-07-14 | $2,01 | +%4,72 | $1,92 | $2,06 | $1,92 | 264,47M |
| 2026-07-13 | $1,92 | +%1,48 | $1,89 | $1,97 | $1,86 | 232,40M |
| 2026-07-12 | $1,89 | +%1,09 | $1,87 | $1,93 | $1,86 | 126,43M |
| 2026-07-11 | $1,87 | -%1,18 | $1,89 | $1,92 | $1,87 | 117,19M |
| 2026-07-10 | $1,89 | -%1,45 | $1,92 | $1,96 | $1,86 | 155,71M |
| 2026-07-09 | $1,92 | +%1,50 | $1,89 | $1,94 | $1,88 | 155,32M |
| 2026-07-08 | $1,89 | -%4,26 | $1,98 | $1,99 | $1,84 | 227,99M |
| 2026-07-07 | $1,98 | -%3,67 | $2,05 | $2,08 | $1,97 | 234,82M |
| 2026-07-06 | $2,05 | +%1,86 | $2,01 | $2,10 | $1,96 | 295,54M |
| 2026-07-05 | $2,01 | +%0,73 | $2,00 | $2,04 | $1,93 | 150,54M |
| 2026-07-04 | $2,00 | -%2,03 | $2,04 | $2,05 | $1,96 | 195,80M |