near走势图加载中...
- near币历史价格表
- near币概况
| 时间 | 最高价($) | 最低价($) |
|---|---|---|
| 2021-12-30 | 14.8264 | 13.1144 |
| 2021-12-29 | 15.4372 | 13.7447 |
| 2021-12-28 | 16.454 | 15.2251 |
| 2021-12-27 | 15.7203 | 14.5943 |
| 2021-12-26 | 16.0093 | 14.341 |
| 2021-12-25 | 15.8792 | 13.1371 |
| 2021-12-24 | 14.3272 | 10.7358 |
| 2021-12-23 | 11.6057 | 8.6886 |
| 2021-12-22 | 8.8977 | 8.3507 |
| 2021-12-21 | 9.7308 | 8.3152 |
| 2021-12-20 | 9.594 | 8.3917 |
| 2021-12-19 | 8.7737 | 8.1497 |
| 2021-12-18 | 10.254 | 8.3665 |
| 2021-12-17 | 10.3165 | 9.6278 |
| 2021-12-16 | 16.8599 | 8.9396 |
| 2021-12-15 | 9.6771 | 8.9932 |
| 2021-12-14 | 11.0233 | 9.2326 |
| 2021-12-13 | 11.8042 | 10.5271 |
| 2021-12-12 | 11.2348 | 9.1468 |
| 2021-12-11 | 10.1117 | 8.956 |
| 2021-12-10 | 9.8228 | 8.3862 |
| 2021-12-09 | 8.476 | 7.2586 |
| 2021-12-08 | 7.4794 | 6.8712 |
| 2021-12-07 | 7.4756 | 6.6437 |
| 2021-12-06 | 8.1606 | 7.1973 |
| 2021-12-05 | 9.5455 | 6.1974 |
| 2021-12-04 | 9.0626 | 8.1244 |
| 2021-12-03 | 8.7629 | 8.0932 |
| 2021-12-02 | 8.9643 | 8.5308 |
| 2021-12-01 | 8.8641 | 8.223 |
| 2021-11-30 | 8.4747 | 7.5765 |
| 2021-11-29 | 8.6778 | 7.8226 |
| 2021-11-28 | 8.4645 | 8.1992 |
| 2021-11-27 | 9.467 | 7.8925 |
| 2021-11-26 | 9.4837 | 9.0456 |
| 2021-11-25 | 10.2784 | 9.1468 |
| 2021-11-24 | 9.5624 | 9.1048 |
| 2021-11-23 | 9.9262 | 9.0151 |
| 2021-11-22 | 9.8616 | 9.2933 |
| 2021-11-21 | 9.8101 | 9.3036 |
| 2021-11-20 | 9.478 | 8.4491 |
| 2021-11-19 | 9.8589 | 8.6311 |
| 2021-11-18 | 9.9571 | 9.158 |
| 2021-11-17 | 11.5524 | 9.1141 |
| 2021-11-16 | 11.9568 | 11.1821 |
| 2021-11-15 | 11.7218 | 11.0374 |
| 2021-11-14 | 11.4227 | 10.8712 |
| 2021-11-13 | 12.6236 | 11.1165 |
| 2021-11-12 | 12.4205 | 10.009 |
| 2021-11-11 | 11.7593 | 10.8321 |
| 2021-11-10 | 11.1676 | 10.4145 |
| 2021-11-09 | 10.5465 | 10.0746 |
| 2021-11-08 | 10.3532 | 9.9507 |
| 2021-11-07 | 10.6024 | 9.778 |
| 2021-11-06 | 10.8763 | 10.3036 |
| 2021-11-05 | 11.4929 | 10.3076 |
| 2021-11-04 | 11.1352 | 10.2179 |
| 2021-11-03 | 10.9709 | 9.9003 |
| 2021-11-02 | 10.6914 | 9.6991 |
| 2021-11-01 | 10.7162 | 9.7461 |
| 2021-10-31 | 11.5821 | 10.5026 |
| 2021-10-30 | 11.7308 | 11.0456 |
| 2021-10-29 | 12.5633 | 10.6715 |
| 2021-10-28 | 12.7481 | 10.45 |
| 2021-10-27 | 13.1839 | 11.812 |
| 2021-10-26 | 12.0448 | 9.1377 |
| 2021-10-25 | 9.9195 | 9.1125 |
| 2021-10-24 | 9.2005 | 8.8247 |
| 2021-10-23 | 9.6436 | 8.8762 |
| 2021-10-22 | 9.7387 | 8.4908 |
| 2021-10-21 | 8.6221 | 7.9605 |
| 2021-10-20 | 8.2323 | 7.7 |
| 2021-10-19 | 7.9163 | 7.6092 |
| 2021-10-18 | 8.0669 | 7.742 |
| 2021-10-17 | 8.1371 | 7.7708 |
| 2021-10-16 | 8.2161 | 7.6612 |
| 2021-10-15 | 7.9619 | 7.0701 |
| 2021-10-14 | 7.3795 | 6.9195 |
| 2021-10-13 | 7.5095 | 6.7826 |
| 2021-10-12 | 7.6527 | 7.3985 |
| 2021-10-11 | 8.2935 | 7.6866 |
| 2021-10-10 | 8.2935 | 8.0896 |
| 2021-10-09 | 8.7239 | 7.8437 |
| 2021-10-08 | 8.4362 | 7.3648 |
| 2021-10-07 | 8.0291 | 7.1159 |
| 2021-10-06 | 8.2311 | 7.4203 |
| 2021-10-05 | 8.2578 | 7.3319 |
| 2021-10-04 | 8.4613 | 7.4788 |
| 2021-10-03 | 8.1861 | 7.4099 |
| 2021-10-02 | 7.7243 | 6.6211 |
| 2021-10-01 | 6.9413 | 6.4051 |
| 2021-09-30 | 7.2649 | 6.3782 |
| 2021-09-29 | 7.2025 | 6.6909 |
| 2021-09-28 | 7.746 | 7.1059 |
| 2021-09-27 | 7.7238 | 6.6145 |
| 2021-09-26 | 8.3775 | 7.4827 |
| 2021-09-25 | 9.4043 | 7.5223 |
| 2021-09-24 | 8.6301 | 7.2103 |
| 2021-09-23 | 7.6016 | 6.3624 |
| 2021-09-22 | 8.2764 | 7.0909 |
| 2021-09-21 | 10.3645 | 7.393 |
| 2021-09-20 | 9.9408 | 8.7147 |
| 2021-09-19 | 9.1521 | 8.1175 |
| 2021-09-18 | 8.9298 | 8.1816 |
| 2021-09-17 | 9.6327 | 8.5868 |
| 2021-09-16 | 9.4282 | 8.4183 |
| 2021-09-15 | 9.1731 | 8.0278 |
| 2021-09-14 | 9.7717 | 7.7403 |
| 2021-09-13 | 9.581 | 8.4337 |
| 2021-09-12 | 10.0004 | 8.6234 |
| 2021-09-11 | 10.9554 | 8.5842 |
| 2021-09-10 | 11.8346 | 8.9373 |
| 2021-09-09 | 10.8482 | 5.9998 |
| 2021-09-08 | 7.2962 | 5.4556 |
| 2021-09-07 | 6.4213 | 5.8188 |
| 2021-09-06 | 6.2544 | 5.8735 |
| 2021-09-05 | 6.858 | 6.0219 |
| 2021-09-04 | 6.6675 | 5.411 |
| 2021-09-03 | 5.6601 | 5.3931 |
| 2021-09-02 | 5.5799 | 5.1212 |
| 2021-09-01 | 5.879 | 5.171 |
| 2021-08-31 | 5.7868 | 5.2466 |
| 2021-08-30 | 6.2104 | 5.5045 |
| 2021-08-29 | 5.6181 | 5.0346 |
| 2021-08-28 | 5.159 | 4.6118 |
| 2021-08-27 | 5.7466 | 4.9187 |
| 2021-08-26 | 5.5847 | 4.8216 |
| 2021-08-25 | 5.7334 | 4.9913 |
| 2021-08-24 | 5.8671 | 5.3343 |
| 2021-08-23 | 6.5678 | 5.2736 |
| 2021-08-22 | 5.3771 | 4.3149 |
| 2021-08-21 | 4.6067 | 4.2652 |
| 2021-08-20 | 4.802 | 4.1145 |
| 2021-08-19 | 4.4848 | 3.5231 |
| 2021-08-18 | 3.9933 | 3.3524 |
| 2021-08-17 | 3.5018 | 3.1046 |
| 2021-08-16 | 3.2733 | 3.0345 |
| 2021-08-15 | 3.4324 | 3.2026 |
| 2021-08-14 | 3.4766 | 3.054 |
| 2021-08-13 | 3.4515 | 2.8716 |
| 2021-08-12 | 2.9951 | 2.7216 |
| 2021-08-11 | 2.9396 | 2.6342 |
| 2021-08-10 | 2.7416 | 2.4664 |
| 2021-08-09 | 2.7811 | 2.5928 |
| 2021-08-08 | 2.7881 | 2.4869 |
| 2021-08-07 | 2.5886 | 2.4291 |
| 2021-08-06 | 2.4934 | 2.3344 |
| 2021-08-05 | 2.4468 | 2.2644 |
| 2021-08-04 | 2.4623 | 2.2267 |
| 2021-08-03 | 2.5321 | 2.3247 |
| 2021-08-02 | 2.5336 | 2.3553 |
| 2021-08-01 | 2.4963 | 2.2004 |
| 2021-07-31 | 2.345 | 2.1485 |
| 2021-07-30 | 2.2983 | 2.1384 |
| 2021-07-29 | 2.3002 | 2.1105 |
| 2021-07-28 | 2.3661 | 2.0692 |
| 2021-07-27 | 2.5064 | 2.0581 |
| 2021-07-26 | 2.3028 | 2.0432 |
| 2021-07-25 | 2.1353 | 1.8204 |
| 2021-07-24 | 1.9376 | 1.8478 |
| 2021-07-23 | 1.855 | 1.7486 |
| 2021-07-22 | 1.8139 | 1.6352 |
| 2021-07-21 | 1.7853 | 1.5619 |
| 2021-07-20 | 1.9405 | 1.7216 |
| 2021-07-19 | 2.038 | 1.8672 |
| 2021-07-18 | 1.987 | 1.8012 |
| 2021-07-17 | 1.9652 | 1.8312 |
| 2021-07-16 | 2.0194 | 1.8823 |
| 2021-07-15 | 2.052 | 1.8792 |
| 2021-07-14 | 2.1333 | 2.0073 |
| 2021-07-13 | 2.2199 | 2.1263 |
| 2021-07-12 | 2.229 | 2.042 |
| 2021-07-11 | 2.1239 | 2.0647 |
| 2021-07-10 | 2.1557 | 2.0312 |
| 2021-07-09 | 2.3985 | 2.0891 |
| 2021-07-08 | 2.3933 | 2.1968 |
| 2021-07-07 | 2.3237 | 2.1235 |
| 2021-07-06 | 2.3124 | 2.1187 |
| 2021-07-05 | 2.3454 | 2.1628 |
| 2021-07-04 | 2.2868 | 2.0071 |
| 2021-07-03 | 2.1965 | 1.9394 |
| 2021-07-02 | 2.1011 | 1.9248 |
| 2021-07-01 | 2.1858 | 1.9242 |
| 2021-06-30 | 2.1769 | 1.9336 |
| 2021-06-29 | 2.0556 | 1.8125 |
| 2021-06-28 | 1.9304 | 1.7858 |
| 2021-06-27 | 2.0324 | 1.7518 |
| 2021-06-26 | 2.2526 | 1.9986 |
| 2021-06-25 | 2.2892 | 2.026 |
| 2021-06-24 | 2.3931 | 2.0439 |
| 2021-06-23 | 2.5273 | 1.9357 |
| 2021-06-22 | 2.9293 | 2.3752 |
| 2021-06-21 | 2.9423 | 2.6565 |
| 2021-06-20 | 3.1784 | 2.8587 |
| 2021-06-19 | 3.3156 | 3.0012 |
| 2021-06-18 | 3.1981 | 2.9834 |
| 2021-06-17 | 3.2885 | 2.9948 |
| 2021-06-16 | 3.335 | 3.1474 |
| 2021-06-15 | 3.3617 | 2.8941 |
| 2021-06-14 | 3.0076 | 2.861 |
| 2021-06-13 | 3.1934 | 2.7928 |
| 2021-06-12 | 3.166 | 2.8864 |
| 2021-06-11 | 3.3283 | 3.0347 |
| 2021-06-10 | 3.1821 | 2.7564 |
| 2021-06-09 | 3.1979 | 2.6954 |
| 2021-06-08 | 3.3037 | 3.1125 |
| 2021-06-07 | 3.3728 | 2.9988 |
| 2021-06-06 | 3.4341 | 3.1153 |
| 2021-06-05 | 3.6307 | 3.0055 |
| 2021-06-04 | 3.6537 | 3.2672 |
| 2021-06-03 | 3.5143 | 3.0461 |
| 2021-06-02 | 3.3869 | 3.0532 |
| 2021-06-01 | 3.3475 | 2.8905 |
| 2021-05-31 | 3.2961 | 2.5319 |
| 2021-05-30 | 3.1173 | 2.5663 |
| 2021-05-29 | 3.4891 | 2.7577 |
| 2021-05-28 | 3.5694 | 3.1289 |
| 2021-05-27 | 3.6268 | 3.0617 |
| 2021-05-26 | 3.4305 | 2.8242 |
| 2021-05-25 | 3.1138 | 2.2117 |
| 2021-05-24 | 3.4244 | 2.3415 |
| 2021-05-23 | 3.5682 | 3.0098 |
| 2021-05-22 | 4.3798 | 3.3968 |
| 2021-05-21 | 4.4905 | 3.2171 |
| 2021-05-20 | 5.8706 | 2.9277 |
| 2021-05-19 | 6.2707 | 5.2117 |
| 2021-05-18 | 6.1151 | 5.0195 |
| 2021-05-17 | 6.6027 | 5.9031 |
| 2021-05-16 | 7.3372 | 5.5598 |
| 2021-05-15 | 5.9243 | 4.8633 |
| 2021-05-14 | 5.6195 | 4.5261 |
| 2021-05-13 | 6.0712 | 4.8 |
| 2021-05-12 | 5.0751 | 4.3793 |
| 2021-05-11 | 5.2788 | 4.9452 |
| 2021-05-10 | 5.2971 | 4.9088 |
| 2021-05-09 | 5.5662 | 5.1406 |
| 2021-05-08 | 5.5523 | 5.0518 |
| 2021-05-07 | 5.578 | 5.0279 |
| 2021-05-06 | 5.1807 | 4.7731 |
| 2021-05-05 | 5.5589 | 4.8123 |
| 2021-05-04 | 5.5081 | 5.2298 |
| 2021-05-03 | 5.5152 | 5.1579 |
| 2021-05-02 | 5.7718 | 5.3096 |
| 2021-05-01 | 5.6068 | 5.1 |
| 2021-04-30 | 5.1906 | 4.7571 |
| 2021-04-29 | 5.2141 | 4.7258 |
| 2021-04-28 | 5.2533 | 4.8122 |
| 2021-04-27 | 5.1851 | 4.3888 |
| 2021-04-26 | 4.8685 | 4.1862 |
| 2021-04-25 | 4.6717 | 4.1129 |
| 2021-04-24 | 5.4877 | 4.042 |
| 2021-04-23 | 5.4643 | 4.6707 |
| 2021-04-22 | 5.111 | 4.6429 |
| 2021-04-21 | 5.1357 | 4.4082 |
| 2021-04-20 | 5.3543 | 4.6301 |
| 2021-04-19 | 6.083 | 4.0828 |
| 2021-04-18 | 6.3029 | 5.8155 |
| 2021-04-17 | 6.7441 | 5.9225 |
| 2021-04-16 | 6.679 | 6.2078 |
| 2021-04-15 | 6.8231 | 6.1715 |
| 2021-04-14 | 6.9139 | 6.3773 |
| 2021-04-13 | 7.3481 | 6.6675 |
| 2021-04-12 | 7.4215 | 6.3262 |
| 2021-04-11 | 6.7378 | 6.3263 |
| 2021-04-10 | 6.9467 | 6.3539 |
| 2021-04-09 | 6.4568 | 5.8608 |
| 2021-04-08 | 7.191 | 5.7711 |
| 2021-04-07 | 7.3546 | 6.0593 |
| 2021-04-06 | 6.2996 | 5.8535 |
| 2021-04-05 | 6.1008 | 5.5729 |
| 2021-04-04 | 6.4078 | 5.9153 |
| 2021-04-03 | 6.1854 | 5.854 |
| 2021-04-02 | 6.2927 | 5.8453 |
| 2021-04-01 | 6.5537 | 5.8057 |
| 2021-03-31 | 6.6592 | 5.7056 |
| 2021-03-30 | 5.9572 | 5.4796 |
| 2021-03-29 | 5.8181 | 5.2729 |
| 2021-03-28 | 5.5257 | 5.1867 |
| 2021-03-27 | 5.3354 | 4.611 |
| 2021-03-26 | 5.4589 | 4.4776 |
| 2021-03-25 | 5.8461 | 5.2035 |
| 2021-03-24 | 5.8726 | 5.1277 |
| 2021-03-23 | 6.0895 | 5.7023 |
| 2021-03-22 | 6.5953 | 5.8105 |
| 2021-03-21 | 6.518 | 6.1226 |
| 2021-03-20 | 6.2501 | 5.8712 |
| 2021-03-19 | 6.5782 | 6.0474 |
| 2021-03-18 | 6.6949 | 5.9599 |
| 2021-03-17 | 6.8649 | 5.6072 |
| 2021-03-16 | 7.0544 | 6.0164 |
| 2021-03-15 | 7.5683 | 6.6564 |
| 2021-03-14 | 7.3453 | 6.5324 |
| 2021-03-13 | 7.443 | 5.6702 |
| 2021-03-12 | 5.9667 | 5.119 |
| 2021-03-11 | 6.0278 | 4.923 |
| 2021-03-10 | 5.7697 | 4.209 |
| 2021-03-09 | 4.3982 | 4.132 |
| 2021-03-08 | 4.2062 | 3.9711 |
| 2021-03-07 | 4.2882 | 3.9361 |
| 2021-03-06 | 4.5776 | 4.0611 |
| 2021-03-05 | 4.654 | 4.0927 |
| 2021-03-04 | 4.2482 | 3.8587 |
| 2021-03-03 | 4.2838 | 3.9849 |
| 2021-03-02 | 4.249 | 3.4726 |
| 2021-03-01 | 4.1533 | 3.4232 |
| 2021-02-28 | 4.7655 | 4.012 |
| 2021-02-27 | 4.8763 | 3.794 |
| 2021-02-26 | 4.3511 | 3.248 |
| 2021-02-25 | 3.4868 | 2.9457 |
| 2021-02-24 | 3.7729 | 2.6595 |
| 2021-02-23 | 4.1219 | 2.9883 |
| 2021-02-22 | 4.3686 | 3.7384 |
| 2021-02-21 | 4.7382 | 4.176 |
| 2021-02-20 | 4.6656 | 4.1059 |
| 2021-02-19 | 4.4204 | 4.0301 |
| 2021-02-18 | 4.2882 | 3.83 |
| 2021-02-17 | 4.4431 | 3.9131 |
| 2021-02-16 | 4.5187 | 3.504 |
| 2021-02-15 | 5.2801 | 4.1614 |
| 2021-02-14 | 5.5575 | 4.324 |
| 2021-02-13 | 4.393 | 3.3409 |
| 2021-02-12 | 3.4503 | 3.1373 |
| 2021-02-11 | 3.6967 | 3.1322 |
| 2021-02-10 | 3.5728 | 3.2148 |
| 2021-02-09 | 3.5224 | 2.8607 |
| 2021-02-08 | 3.2658 | 2.6064 |
| 2021-02-07 | 2.8948 | 2.5585 |
| 2021-02-06 | 2.9426 | 2.4192 |
| 2021-02-05 | 2.6631 | 2.4003 |
| 2021-02-04 | 2.6256 | 2.3916 |
| 2021-02-03 | 2.5231 | 2.1928 |
| 2021-02-02 | 2.2599 | 2.0536 |
| 2021-02-01 | 2.4173 | 2.0963 |
| 2021-01-31 | 2.2518 | 2.0586 |
| 2021-01-30 | 2.3416 | 2.1036 |
| 2021-01-29 | 2.3046 | 2.0094 |
| 2021-01-28 | 2.4286 | 2.0162 |
| 2021-01-27 | 2.5622 | 2.1796 |
| 2021-01-26 | 2.6801 | 2.4445 |
| 2021-01-25 | 2.7266 | 2.3358 |
| 2021-01-24 | 2.5239 | 2.318 |
| 2021-01-23 | 2.3993 | 2.0028 |
| 2021-01-22 | 2.5571 | 2.2008 |
| 2021-01-21 | 2.5658 | 2.1134 |
| 2021-01-20 | 2.4674 | 2.2818 |
| 2021-01-19 | 2.7154 | 2.3252 |
| 2021-01-18 | 2.7625 | 2.0015 |
| 2021-01-17 | 2.2474 | 1.692 |
| 2021-01-16 | 1.9081 | 1.6632 |
| 2021-01-15 | 1.7646 | 1.5451 |
| 2021-01-14 | 1.5687 | 1.3921 |
| 2021-01-13 | 1.6168 | 1.3532 |
| 2021-01-12 | 1.7516 | 1.4378 |
| 2021-01-11 | 1.9392 | 1.6512 |
| 2021-01-10 | 1.829 | 1.6241 |
| 2021-01-09 | 1.9402 | 1.4277 |
| 2021-01-08 | 1.5941 | 1.4887 |
| 2021-01-07 | 1.5548 | 1.4158 |
| 2021-01-06 | 1.51 | 1.3336 |
| 2021-01-05 | 1.5613 | 1.3077 |
| 2021-01-04 | 1.5889 | 1.3833 |
| 2021-01-03 | 1.4234 | 1.2894 |
| 2021-01-02 | 1.4905 | 1.302 |
| 2021-01-01 | 1.3268 | 1.1668 |
