near币今日最新价格 实时

$ 5.12 涨幅：-2.25%
更新时间：2024-06-29 00:15:04

24H最高/最低价格

H：¥41.6158 / $5.73
L：¥38.7107 / $5.33

2020年最高价格/最低价格

H：¥20.42 / $2.81 (2020-10-15)
L：¥3.82 / $0.53 (2020-11-05)

历史最高/最低价格

H：¥148.45 / $20.44
L：¥3.8258 / $0.526762

NEAR币交易平台推荐

欧易OKX 币安Binance
near走势图加载中...
  • near币历史价格表
  • near币概况
2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 1.1768 1.2487 1.1143 1.1143 2.3亿 -5.31%
2020-12-29 1.0978 1.2509 1.0571 1.1837 2.9亿 7.82%
2020-12-28 0.9957 1.1474 0.9914 1.1014 2.4亿 10.62%
2020-12-27 1.0173 1.062 0.9827 0.9938 1.6亿 -2.31%
2020-12-26 1.0369 1.078 1.0156 1.0218 1.6亿 -1.46%
2020-12-25 1.0149 1.0411 0.9082 1.0411 1.9亿 2.58%
2020-12-24 1.1571 1.1861 1.0013 1.0174 2.3亿 -12.07%
2020-12-23 1.2401 1.3414 1.0788 1.161 3.6亿 -6.38%
2020-12-22 1.0477 1.6448 1.0326 1.2393 5.2亿 18.29%
2020-12-21 1.0816 1.0881 1.0204 1.0483 6168.65万 -3.08%
2020-12-20 0.9993 1.1187 0.9926 1.0819 7773.91万 8.27%
2020-12-19 1.0304 1.0413 0.9711 0.9985 9085.6万 -3.1%
2020-12-18 1.0264 1.0666 1.0067 1.0321 1.3亿 0.56%
2020-12-17 0.9998 1.0285 0.9616 1.0285 6986.2万 2.87%
2020-12-16 0.989 1.009 0.9747 1.0007 6515.41万 1.18%
2020-12-15 0.95 0.9959 0.9402 0.9903 6455.24万 4.24%
2020-12-14 0.9002 0.9761 0.8904 0.9523 6416.19万 5.79%
2020-12-13 0.9051 0.924 0.8681 0.9002 5195.12万 -0.54%
2020-12-12 0.9783 0.9825 0.8816 0.9051 7117.3万 -7.48%
2020-12-11 0.9844 1.041 0.9665 0.9775 9505.75万 -0.7%
2020-12-10 0.952 1.0062 0.9113 0.9845 1.3亿 3.41%
2020-12-09 1.0436 1.0499 0.9331 0.948 7693.07万 -9.16%
2020-12-08 1.0452 1.0521 1.0071 1.0453 6892.58万 0.01%
2020-12-07 1.0875 1.1217 1.0335 1.0438 9279.96万 -4.02%
2020-12-06 1.1728 1.1728 1.0194 1.086 1.4亿 -7.4%
2020-12-05 1.1528 1.2197 1.1282 1.1646 1.1亿 1.02%
2020-12-04 1.192 1.205 1.1376 1.1552 9925.52万 -3.09%
2020-12-03 1.0865 1.1951 1.0348 1.1938 2.1亿 9.88%
2020-12-02 1.0514 1.1308 0.9909 1.0886 1.7亿 3.54%
2020-12-01 1.0297 1.0946 0.991 1.0524 1.1亿 2.2%
2020-11-30 1.0276 1.0426 0.9999 1.0312 1.0亿 0.35%
2020-11-29 0.9448 1.0329 0.9412 1.0329 9090.07万 9.32%
2020-11-28 0.9476 1.0496 0.9103 0.9453 1.3亿 -0.24%
2020-11-27 1.1835 1.1907 0.9013 0.9453 2.1亿 -20.13%
2020-11-26 1.2169 1.2984 1.1566 1.1876 1.7亿 -2.41%
2020-11-25 1.1561 1.2887 1.1292 1.222 1.8亿 5.7%
2020-11-24 1.0659 1.2163 1.055 1.1631 1.7亿 9.12%
2020-11-23 1.1753 1.2105 0.9985 1.0609 2.1亿 -9.73%
2020-11-22 0.9234 1.1797 0.9124 1.1797 2.7亿 27.76%
2020-11-21 0.8663 0.9288 0.8314 0.9288 9628.95万 7.21%
2020-11-20 0.8212 0.8688 0.8006 0.8683 9096.11万 5.74%
2020-11-19 0.9104 0.945 0.8024 0.8191 1.2亿 -10.03%
2020-11-18 0.8894 0.9822 0.8591 0.9126 1.1亿 2.61%
2020-11-17 0.8429 0.8976 0.7969 0.8946 1.0亿 6.13%
2020-11-16 0.8698 0.8937 0.8306 0.8446 7811.15万 -2.9%
2020-11-15 0.8682 0.9166 0.8211 0.8674 8446.15万 -0.09%
2020-11-14 0.8116 0.8945 0.7593 0.8709 9446.25万 7.31%
2020-11-13 0.8555 0.8941 0.796 0.8082 8143.54万 -5.53%
2020-11-12 0.89918838 0.98701943 0.85495867 0.85495867 9858.43万 -4.92%
2020-11-11 0.81133055 0.95641867 0.80508045 0.90164969 1.2亿 11.13%
2020-11-10 0.80077515 0.88045596 0.79831093 0.80758292 8998.41万 0.85%
2020-11-09 0.70712482 0.81753761 0.67505295 0.79802436 7733.65万 12.85%
2020-11-08 0.72039352 0.78953436 0.68982387 0.70529663 6857.62万 -2.1%
2020-11-07 0.66842517 0.75953596 0.66509906 0.71436918 8785.05万 6.87%
2020-11-06 0.52687374 0.67554376 0.52687374 0.65843867 7069.57万 24.97%
2020-11-05 0.56160386 0.56518029 0.52609505 0.52664006 2521.62万 -6.23%
2020-11-04 0.62479175 0.62479175 0.56462576 0.56462576 2920.49万 -9.63%
2020-11-03 0.61080864 0.6463449 0.60236813 0.62300468 7674.06万 2%
2020-11-02 0.64206265 0.65425464 0.6003609 0.61159305 3276.15万 -4.75%
2020-11-01 0.64455347 0.65555822 0.62657461 0.64054847 4245.48万 -0.62%
2020-10-31 0.70803298 0.70803298 0.61926706 0.64403724 6606.26万 -9.04%
2020-10-30 0.71709682 0.72283507 0.67362093 0.71222413 4648.22万 -0.68%
2020-10-29 0.7659579 0.77493556 0.70412925 0.72017055 5923.13万 -5.98%
2020-10-28 0.77175534 0.79954991 0.74640845 0.76386516 6795.38万 -1.02%
2020-10-27 0.77900638 0.85336696 0.76343124 0.76673269 8742.51万 -1.58%
2020-10-26 0.73327812 0.82829581 0.72689406 0.78855293 8728.26万 7.54%
2020-10-25 0.71516555 0.7452627 0.69345213 0.73187886 4550.84万 2.34%
2020-10-24 0.75462051 0.76289328 0.71086908 0.71613128 4297.36万 -5.1%
2020-10-23 0.72860271 0.78360266 0.69778582 0.75114307 6601.27万 3.09%
2020-10-22 0.70120337 0.74470772 0.67290171 0.72572563 6352.88万 3.5%
2020-10-21 0.83011387 0.85009671 0.6964949 0.70068917 6349.57万 -15.59%
2020-10-20 0.81642042 0.86943135 0.80974579 0.82929288 5485.15万 1.58%
2020-10-19 0.78787472 0.84542825 0.75195538 0.81323484 5917.39万 3.22%
2020-10-18 0.88148274 0.90801945 0.7241358 0.78818666 1.0亿 -10.58%
2020-10-17 1.16419732 1.17403282 0.86464505 0.88336677 1.0亿 -24.12%
2020-10-16 1.12418437 1.24718992 1.07187477 1.17717203 1.3亿 4.71%
2020-10-15 1.97775323 2.81183434 1.06356969 1.13309936 1.2亿 -42.71%
2020-10-14 1.84641853 2.13860246 1.8270083 1.9795403 20.47万 7.21%
2020-10-13 1.95152914 2.04341573 1.82886045 1.848335 23.24万 -5.29%
2020-10-12 1.87236913 1.99389265 1.8455574 1.9539788 13.61万 4.36%
2020-10-11 2.4908 2.4908 1.78219532 1.86002951 20.81万 -25.32%
2020-10-10 0 2.5662 2.3516 2.4908 6.78万 --

回顶部