near  (NEAR)
Near (NEAR)
$4,95 -19.6%
0,00008886 BTC -10.3%
12.550 Personen gefällt das
Marktkapitalisierung
$1.714.089.507
24-Stunden-Handelsvolumen
$147.944.974
24-Stunden-Tief / 24-Stunden-Hoch
$4,08 / $6,24
Anzahl im Umlauf
352.983.698 / 1.000.000.000
Vollständig verwässerte Bewertung
$4.856.001.897
Maximaler Vorrat
1.000.000.000
NEAR
USD

Near USD (Historische Daten)

Datum Markt-Obergrenze Volumen Offen Geschlossen
2021-04-18 2.087.351.497 $ 83.000.600 $ 5,88 $ N/A
2021-04-17 2.107.169.116 $ 113.767.066 $ 5,97 $ 5,88 $
2021-04-16 2.299.820.697 $ 84.767.514 $ 6,56 $ 5,97 $
2021-04-15 2.225.788.008 $ 117.326.077 $ 6,36 $ 6,56 $
2021-04-14 2.279.066.759 $ 113.929.295 $ 6,53 $ 6,36 $
2021-04-13 2.356.682.355 $ 154.590.855 $ 6,76 $ 6,53 $
2021-04-12 2.346.215.288 $ 152.728.264 $ 6,76 $ 6,76 $
2021-04-11 2.247.168.663 $ 87.906.402 $ 6,52 $ 6,76 $
2021-04-10 2.210.350.831 $ 62.231.331 $ 6,41 $ 6,52 $
2021-04-09 2.293.573.985 $ 133.660.598 $ 6,69 $ 6,41 $
2021-04-08 2.123.642.844 $ 165.031.206 $ 6,14 $ 6,69 $
2021-04-07 2.345.335.021 $ 249.885.064 $ 6,83 $ 6,14 $
2021-04-06 2.084.066.639 $ 79.343.052 $ 6,13 $ 6,83 $
2021-04-05 2.038.635.218 $ 67.991.773 $ 6,04 $ 6,13 $
2021-04-04 1.929.281.026 $ 93.388.178 $ 5,68 $ 6,04 $
2021-04-03 2.019.177.564 $ 63.250.840 $ 5,98 $ 5,68 $
2021-04-02 2.012.040.267 $ 86.841.023 $ 5,99 $ 5,98 $
2021-04-01 2.011.919.619 $ 82.551.701 $ 6,00 $ 5,99 $
2021-03-31 2.118.980.281 $ 166.580.249 $ 6,34 $ 6,00 $
2021-03-30 1.929.802.207 $ 76.684.416 $ 5,81 $ 6,34 $
2021-03-29 1.851.992.445 $ 87.958.395 $ 5,59 $ 5,81 $
2021-03-28 1.766.156.957 $ 63.464.560 $ 5,32 $ 5,59 $
2021-03-27 1.794.314.444 $ 77.928.896 $ 5,45 $ 5,32 $
2021-03-26 1.576.235.015 $ 76.822.467 $ 4,80 $ 5,45 $
2021-03-25 1.604.663.836 $ 82.081.067 $ 4,85 $ 4,80 $
2021-03-24 1.742.033.976 $ 84.996.608 $ 5,32 $ 4,85 $
2021-03-23 1.782.133.063 $ 77.811.034 $ 5,46 $ 5,32 $
2021-03-22 1.962.209.357 $ 86.286.415 $ 6,05 $ 5,46 $
2021-03-21 2.045.549.897 $ 77.625.140 $ 6,29 $ 6,05 $
2021-03-20 1.998.007.865 $ 76.893.206 $ 6,22 $ 6,29 $
2021-03-19 1.950.505.064 $ 94.911.649 $ 6,08 $ 6,22 $
coingecko (thumbnail mini)
CoinGecko für iOS
coingecko (thumbnail mini)
CoinGecko für Android