| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 |
|---|
| 0.00167792 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732320123 | NEAR/ETH | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | ETH | 1 | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | 0 | 14 시간s 전 |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 |
|---|
| 1 | 5.17787654 | 0.5699391 | 11.0071975567 | 5.061345 | 5.75422528 | 0 | CX |
| 4 | 4.0889568 | 1.65885884 | 40.5692434804 | 3.79882765 | 5.77186022 | 0 | CX |
| 12 | 4.23703324 | 1.5107824 | 35.6566095762 | 3.61871972 | 5.77186022 | 0 | CX |
| 26 | 12.17778987 | -6.42997423 | -52.8008308457 | 3.61871972 | 12.93734384 | 0.00087726 | CX |
| 52 | 4.32159417 | 1.42622147 | 33.0022073776 | 3.61871972 | 14.94174225 | 0.00597646 | CX |
| 156 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00387162 | CX |
| 260 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00387162 | CX |
NEAR Protocol is a decentralized application platform designed to make apps usable on the web. The network runs on a Proof-of-Stake (PoS) consensus mechanism called Nightshade, which aims to offer scalability and stable fees.
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|
| 1732319400 | 5.57787589 | -0.08 | -1.46 | 5.64257649 | 5.75422528 | 5.48668094 | 0 |
| 1732233000 | 5.66041278 | 0.5 | 9.64 | 5.1602416 | 5.67942361 | 5.09622896 | 0 |
| 1732146600 | 5.16257391 | -0.06 | -1.18 | 5.22440527 | 5.30373732 | 5.09352751 | 0 |
| 1732060200 | 5.22396901 | -0.18 | -3.25 | 5.39619072 | 5.39619072 | 5.16029194 | 0 |
| 1731973800 | 5.39952978 | 0.25 | 4.76 | 5.15592935 | 5.39952978 | 5.061345 | 0 |
| 1731887400 | 5.15421787 | -0.09 | -1.79 | 5.2630142 | 5.3009352 | 5.11701839 | 0 |
| 1731801000 | 5.24806394 | 0.05 | 1.04 | 5.17787654 | 5.39971435 | 5.15847979 | 0 |
| 1731714600 | 5.19386712 | 0.06 | 1.22 | 5.15592935 | 5.25348362 | 5.06028791 | 0 |
| 1731628200 | 5.13119681 | -0.23 | -4.28 | 5.35536692 | 5.44050458 | 5.0969169 | 0 |
| 1731541800 | 5.3607866 | -0.09 | -1.72 | 5.44515242 | 5.59930293 | 5.2371239 | 0 |
| 1731455400 | 5.45438098 | -0.19 | -3.38 | 5.63068004 | 5.77186022 | 5.39783508 | 0 |
| 1731369000 | 5.64519404 | 0.3 | 5.57 | 5.34112138 | 5.67776247 | 5.23460702 | 0 |
| 1731282600 | 5.34727935 | 0.08 | 1.56 | 5.23012697 | 5.44693102 | 5.19190396 | 0 |
| 1731196200 | 5.26494381 | 0.3 | 6.03 | 4.96899228 | 5.29744512 | 4.96813654 | 0 |
| 1731109800 | 4.96541831 | 0.1 | 2.01 | 4.91873858 | 5.00855764 | 4.85056469 | 0 |
| 1731023400 | 4.86742779 | 0.3 | 6.53 | 4.55120698 | 4.89846931 | 4.53821988 | 0 |
| 1730937000 | 4.56921106 | 0.5 | 12.19 | 4.07148965 | 4.60409502 | 4.06989563 | 0 |
| 1730850600 | 4.07281521 | 0.06 | 1.46 | 4.04023 | 4.15800321 | 3.99641951 | 0 |
| 1730764200 | 4.01415513 | -0.11 | -2.64 | 4.42053057 | 4.5600664 | 3.96526054 | 0 |
| 1730677800 | 4.12306892 | -0.05 | -1.20 | 4.18483315 | 4.18530297 | 4.04536444 | 0 |
| 1730591400 | 4.17320516 | -0.04 | -0.95 | 4.21961643 | 4.23147933 | 4.15496617 | 0 |
| 1730505000 | 4.21344169 | -0.01 | -0.26 | 4.23084172 | 4.33785945 | 4.14968073 | 0 |
| 1730418600 | 4.2243985 | -0.24 | -5.35 | 4.46259603 | 4.47531466 | 4.20483396 | 0 |
| 1730332200 | 4.46340143 | 0.04 | 0.95 | 4.42053057 | 4.5600664 | 4.37224004 | 0 |
| 1730245800 | 4.42118496 | 0.12 | 2.72 | 4.30305939 | 4.49776523 | 4.29711956 | 0 |
| 1730159400 | 4.30431783 | 0.1 | 2.36 | 3.85124588 | 4.47075072 | 3.79882765 | 0 |
| 1730073000 | 4.20496819 | 0.04 | 1.07 | 4.15546955 | 4.23298945 | 4.1325156 | 0 |
| 1729986600 | 4.16046975 | 0.11 | 2.73 | 4.0889568 | 4.1963269 | 4.07518108 | 0 |
| 1729900200 | 4.04987804 | -0.2 | -4.66 | 4.25481919 | 4.29206902 | 4.01073217 | 0 |
| 1729813800 | 4.24768803 | 0.02 | 0.38 | 4.22731808 | 4.29086092 | 4.20986772 | 0 |
| 1729727400 | 4.23158 | -0.17 | -3.86 | 4.39621751 | 4.40036197 | 4.12610595 | 0 |
| 1729641000 | 4.40140228 | -0.07 | -1.62 | 4.47997928 | 4.47997928 | 4.37403541 | 0 |
| 1729554600 | 4.47397232 | -0.12 | -2.71 | 4.61102483 | 4.63924744 | 4.45885427 | 0 |
| 1729468200 | 4.59882635 | 0.15 | 3.48 | 4.44759542 | 4.61995136 | 4.4238193 | 0 |
| 1729381800 | 4.44410535 | 0.01 | 0.23 | 4.43190687 | 4.4668915 | 4.41766133 | 0 |
| 1729295400 | 4.43387004 | 0.07 | 1.53 | 3.85124588 | 4.48904005 | 3.79882765 | 0 |
| 1729209000 | 4.36723983 | -0.01 | -0.29 | 3.85124588 | 4.47075072 | 3.79882765 | 0 |
| 1729122600 | 4.37975712 | 0.02 | 0.48 | 4.37301188 | 4.43635336 | 4.35014183 | 0 |
| 1729036200 | 4.35886701 | -0.05 | -1.16 | 4.4114698 | 4.50083582 | 4.27364546 | 0 |
| 1728949800 | 4.41011069 | 0.27 | 6.50 | 3.85124588 | 4.47075072 | 3.79882765 | 0 |
| 1728863400 | 4.14093876 | -0.01 | -0.35 | 4.15958045 | 4.16511759 | 4.08900714 | 0 |
| 1728777000 | 4.15551989 | 0.07 | 1.75 | 4.09236298 | 4.17448038 | 4.08680906 | 0 |
| 1728690600 | 4.08392304 | 0.09 | 2.15 | 3.99749338 | 4.14466375 | 3.99396975 | 0 |
| 1728604200 | 3.99813099 | 0.02 | 0.61 | 3.9787678 | 4.04767997 | 3.91034222 | 0 |
| 1728517800 | 3.97383471 | -0.12 | -2.98 | 4.09023202 | 4.14036827 | 3.94873303 | 0 |
| 1728431400 | 4.09580272 | 0.02 | 0.56 | 4.07590258 | 4.12796844 | 4.03746144 | 0 |
| 1728345000 | 4.07296622 | -0.02 | -0.50 | 3.85124588 | 4.47075072 | 3.79882765 | 0 |
| 1728258600 | 4.09353752 | 0.04 | 1.01 | 4.04452548 | 4.11811905 | 4.04016289 | 0 |
| 1728172200 | 4.05256272 | 0 | 0.03 | 4.06051606 | 4.07281521 | 4.01113487 | 0 |
| 1728085800 | 4.05135461 | 0.11 | 2.73 | 3.94624971 | 4.09368854 | 3.9269704 | 0 |
| 1727999400 | 3.94354825 | -0.02 | -0.46 | 3.85124588 | 4.47075072 | 3.79882765 | 0 |
| 1727913000 | 3.96185436 | -0.15 | -3.68 | 4.11139059 | 4.1917294 | 3.95326341 | 0 |
| 1727826600 | 4.11338732 | -0.24 | -5.51 | 4.36749152 | 4.45736092 | 4.07115407 | 0 |
| 1727740200 | 4.35326276 | -0.1 | -2.23 | 4.46160605 | 4.46365312 | 4.32108025 | 0 |
| 1727653800 | 4.45247817 | -0.04 | -0.83 | 4.49021459 | 4.5021446 | 4.42356761 | 0 |
| 1727567400 | 4.48961054 | -0.04 | -0.81 | 4.52902488 | 4.53857224 | 4.45311578 | 0 |
| 1727481000 | 4.52639055 | 0.11 | 2.59 | 4.41133557 | 4.57657713 | 4.39027768 | 0 |
| 1727394600 | 4.41214097 | 0.09 | 2.11 | 4.33339619 | 4.4716568 | 4.29451878 | 0 |
| 1727308200 | 4.32111381 | -0.13 | -3.01 | 4.44830015 | 4.47105274 | 4.2941832 | 0 |
| 1727221800 | 4.45516284 | 0.01 | 0.24 | 4.4434174 | 4.48145585 | 4.35539372 | 0 |
| 1727135400 | 4.44459195 | 0.11 | 2.58 | 3.85124588 | 4.53129007 | 3.79882765 | 0 |
| 1727049000 | 4.33272502 | -0.06 | -1.41 | 4.38920381 | 4.39883507 | 4.24238581 | 0 |
| 1726962600 | 4.39462349 | 0.11 | 2.54 | 4.2945859 | 4.39829813 | 4.24817463 | 0 |
| 1726876200 | 4.28594461 | 0.15 | 3.54 | 4.13660973 | 4.31438535 | 4.09471207 | 0 |
| 1726789800 | 4.13946219 | 0.19 | 4.77 | 3.99702356 | 4.17637643 | 3.98781178 | 0 |
| 1726703400 | 3.95114923 | 0.03 | 0.73 | 3.92629924 | 3.9598912 | 3.82496965 | 0 |
| 1726617000 | 3.92259103 | 0.06 | 1.59 | 3.85124588 | 4.01173892 | 3.79882765 | 0 |
| 1726530600 | 3.86133017 | -0.03 | -0.72 | 3.89462011 | 3.91534242 | 3.785807 | 0 |
| 1726444200 | 3.889385 | -0.17 | -4.10 | 4.05692531 | 4.0759697 | 3.87466964 | 0 |
| 1726357800 | 4.05585144 | -0.04 | -1.04 | 4.09731284 | 4.09731284 | 4.0151451 | 0 |
| 1726271400 | 4.09850417 | 0.13 | 3.34 | 3.961502 | 4.13224714 | 3.92282594 | 0 |
| 1726185000 | 3.96598204 | 0.03 | 0.86 | 3.92651737 | 4.00454065 | 3.88899908 | 0 |
| 1726098600 | 3.93202094 | -0.08 | -1.89 | 4.0018392 | 4.00212444 | 3.82805702 | 0 |
| 1726012200 | 4.00769514 | 0.04 | 1.10 | 3.95413593 | 4.02335013 | 3.89633159 | 0 |
| 1725925800 | 3.9639182 | 0.1 | 2.65 | 4.47179103 | 4.48462712 | 3.81694919 | 0 |
| 1725839400 | 3.86159864 | 0.05 | 1.40 | 3.80745216 | 3.90623131 | 3.76471554 | 0 |
| 1725753000 | 3.80815689 | 0.08 | 2.12 | 3.73927827 | 3.87456896 | 3.72936177 | 0 |
| 1725666600 | 3.72914364 | -0.25 | -6.17 | 3.97715699 | 4.03684061 | 3.61871972 | 0 |
| 1725580200 | 3.97422063 | -0.13 | -3.12 | 4.10994758 | 4.13741513 | 3.94264218 | 0 |
| 1725493800 | 4.10227949 | -0.01 | -0.13 | 4.05984489 | 4.17471529 | 3.88173368 | 0 |
| 1725407400 | 4.10744748 | -0.15 | -3.51 | 4.25606085 | 4.27899802 | 4.08912459 | 0 |
| 1725321000 | 4.25666491 | 0.18 | 4.37 | 4.47179103 | 4.48462712 | 4.08472844 | 0 |
| 1725234600 | 4.07841946 | -0.14 | -3.22 | 4.21379405 | 4.2202876 | 4.03796481 | 0 |
| 1725148200 | 4.21423031 | -0.03 | -0.61 | 4.23703324 | 4.24815785 | 4.18315523 | 0 |
| 1725061800 | 4.2400535 | -0 | -0.02 | 4.2379561 | 4.25990329 | 4.0960544 | 0 |
| 1724975400 | 4.24074144 | -0.01 | -0.21 | 4.24146295 | 4.3554105 | 4.20832403 | 0 |
| 1724889000 | 4.24980221 | 0.12 | 2.80 | 4.12545156 | 4.28594461 | 4.06123756 | 0 |
| 1724802600 | 4.1339754 | -0.37 | -8.18 | 4.50712802 | 4.5303001 | 4.04150522 | 0 |
| 1724716200 | 4.50204393 | -0.1 | -2.27 | 4.60550447 | 4.63616007 | 4.47674089 | 0 |
| 1724629800 | 4.60676291 | -0.03 | -0.56 | 4.64852634 | 4.68428282 | 4.59179587 | 0 |
| 1724543400 | 4.63280423 | -0.01 | -0.13 | 4.6434758 | 4.72703622 | 4.59164485 | 0 |
| 1724457000 | 4.63892864 | 0.24 | 5.38 | 4.40024452 | 4.69096094 | 4.4001774 | 0 |
Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
