| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
|---|
| 0.00167792 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1741651322 | NEAR/ETH | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | ETH | 1 | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | 0 | 13 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
|---|
| 1 | 3.59665507 | -0.43577259 | -12.1160517625 | 3.03938428 | 3.89237169 | 0 | CX |
| 4 | 4.47090173 | -1.31001925 | -29.3010074726 | 3.03938428 | 8.60081808 | 0 | CX |
| 12 | 6.67135958 | -3.5104771 | -52.6201152539 | 3.03938428 | 8.60081808 | 0 | CX |
| 26 | 4.0018392 | -0.84095672 | -21.0142556453 | 3.03938428 | 8.60081808 | 0 | CX |
| 52 | 8.00683323 | -4.84595075 | -60.5226886935 | 3.03938428 | 14.94174225 | 0.00602545 | CX |
| 156 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00326999 | CX |
| 260 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00326999 | 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.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|
| 1741650600 | 3.15745951 | -0.21 | -6.34 | 3.63387134 | 3.78783728 | 3.03938428 | 0 |
| 1741564200 | 3.3712433 | -0.31 | -8.42 | 3.69175958 | 3.70677696 | 3.34840681 | 0 |
| 1741477800 | 3.6812558 | 0.1 | 2.66 | 3.58559758 | 3.74320461 | 3.53393442 | 0 |
| 1741391400 | 3.58583249 | -0.11 | -3.01 | 3.63387134 | 3.78783728 | 3.54787794 | 0 |
| 1741305000 | 3.69717926 | -0.08 | -2.02 | 3.76077243 | 3.89237169 | 3.65779848 | 0 |
| 1741218600 | 3.77323937 | 0.13 | 3.60 | 3.63387134 | 3.80708302 | 3.61620284 | 0 |
| 1741132200 | 3.64209315 | 0.03 | 0.74 | 3.59665507 | 3.72452936 | 3.37620994 | 0 |
| 1741045800 | 3.61536388 | -0.61 | -14.36 | 4.22166349 | 4.23460026 | 3.52079631 | 0 |
| 1740959400 | 4.22159638 | 0.52 | 13.92 | 3.71590485 | 4.27789059 | 3.6539896 | 0 |
| 1740873000 | 3.7056192 | -0.04 | -1.15 | 3.74421136 | 3.8226709 | 3.59984312 | 0 |
| 1740786600 | 3.74870818 | -0.11 | -2.97 | 3.87003858 | 3.87466964 | 3.48899973 | 0 |
| 1740700200 | 3.86337724 | -0.05 | -1.15 | 3.92890001 | 3.98942259 | 3.75375872 | 0 |
| 1740613800 | 3.90846295 | -0.28 | -6.74 | 4.18441367 | 4.19758534 | 3.79753566 | 0 |
| 1740527400 | 4.19109179 | -0.03 | -0.73 | 4.22166349 | 4.24235225 | 3.93690369 | 0 |
| 1740441000 | 4.22171383 | -0.51 | -10.75 | 4.3767033 | 8.60081808 | 4.18968234 | 0 |
| 1740354600 | 4.73012359 | 0.09 | 1.91 | 4.63886152 | 4.76485654 | 4.60852473 | 0 |
| 1740268200 | 4.6414623 | 0.18 | 3.97 | 4.46538137 | 4.6897864 | 4.45575011 | 0 |
| 1740181800 | 4.46444174 | -0.14 | -2.97 | 4.59500069 | 4.76846406 | 4.39306302 | 0 |
| 1740095400 | 4.60107476 | 0.05 | 1.00 | 4.5575663 | 4.64402952 | 4.54577052 | 0 |
| 1740009000 | 4.55530111 | 0.08 | 1.86 | 4.47997928 | 4.59016828 | 4.45699177 | 0 |
| 1739922600 | 4.4720595 | -0.13 | -2.75 | 4.60285336 | 4.61454846 | 4.37421998 | 0 |
| 1739836200 | 4.59844043 | 0.13 | 3.01 | 4.3767033 | 4.77764229 | 4.32139906 | 0 |
| 1739749800 | 4.4640726 | -0.05 | -1.12 | 4.52009835 | 4.57317096 | 4.45742803 | 0 |
| 1739663400 | 4.51447731 | -0.06 | -1.30 | 4.57416093 | 4.59605778 | 4.49229521 | 0 |
| 1739577000 | 4.57402669 | 0.08 | 1.85 | 4.48509693 | 4.67835976 | 4.4718917 | 0 |
| 1739490600 | 4.49088576 | -0.1 | -2.14 | 4.58932932 | 4.62433074 | 4.38519358 | 0 |
| 1739404200 | 4.58931255 | 0.22 | 5.01 | 4.3767033 | 4.68354453 | 4.29436777 | 0 |
| 1739317800 | 4.37032721 | -0.09 | -2.04 | 4.47090173 | 4.57083865 | 4.3359634 | 0 |
| 1739231400 | 4.46138792 | 0.05 | 1.07 | 4.68107799 | 4.7915858 | 4.4133323 | 0 |
| 1739145000 | 4.41408736 | -0.01 | -0.25 | 4.41544648 | 4.49971162 | 4.2598194 | 0 |
| 1739058600 | 4.42529587 | 0.02 | 0.48 | 4.40133517 | 4.46754589 | 4.34569534 | 0 |
| 1738972200 | 4.40435542 | -0.09 | -2.01 | 4.52326961 | 4.69523964 | 4.30899923 | 0 |
| 1738885800 | 4.49479531 | -0.18 | -3.88 | 4.68107799 | 4.7915858 | 4.47486162 | 0 |
| 1738799400 | 4.67632948 | 0.11 | 2.42 | 4.57783557 | 4.73644935 | 4.5538581 | 0 |
| 1738713000 | 4.56567065 | -0.27 | -5.58 | 4.8382152 | 4.84977607 | 4.42433945 | 0 |
| 1738626600 | 4.83558086 | 0.06 | 1.29 | 4.78975687 | 4.89331809 | 4.18089004 | 0 |
| 1738540200 | 4.77383341 | -0.47 | -9.01 | 5.23843268 | 5.30301582 | 4.62822351 | 0 |
| 1738453800 | 5.2467216 | -0.27 | -4.90 | 5.53844477 | 5.58379895 | 5.2076764 | 0 |
| 1738367400 | 5.51718553 | 0.06 | 1.09 | 5.45758581 | 5.76644054 | 5.39367384 | 0 |
| 1738281000 | 5.45770326 | 0.23 | 4.31 | 5.21859966 | 5.50842678 | 5.18963876 | 0 |
| 1738194600 | 5.23232505 | 0.08 | 1.54 | 5.18554464 | 5.31395586 | 5.13675072 | 0 |
| 1738108200 | 5.15299299 | -0.16 | -3.03 | 5.36947823 | 5.40449642 | 5.1037796 | 0 |
| 1738021800 | 5.31420754 | -0.12 | -2.16 | 5.53230359 | 5.72615368 | 5.09411478 | 0 |
| 1737935400 | 5.43141026 | -0.14 | -2.59 | 5.55998927 | 5.63712325 | 5.43141026 | 0 |
| 1737849000 | 5.57576171 | 0.02 | 0.33 | 5.55453603 | 5.61982389 | 5.49283891 | 0 |
| 1737762600 | 5.55725426 | -0.03 | -0.56 | 5.60104797 | 5.7321942 | 5.49844316 | 0 |
| 1737676200 | 5.58839645 | 0.14 | 2.65 | 5.44263554 | 5.6125585 | 5.35535014 | 0 |
| 1737589800 | 5.44433024 | -0.13 | -2.32 | 5.59188652 | 5.6464357 | 5.42107427 | 0 |
| 1737503400 | 5.57361398 | 0.1 | 1.88 | 5.48335866 | 5.64422085 | 5.378539 | 0 |
| 1737417000 | 5.47050579 | 0.06 | 1.13 | 5.53230359 | 5.75576897 | 5.25081573 | 0 |
| 1737330600 | 5.40953018 | -0.15 | -2.62 | 5.53230359 | 5.77738058 | 5.25081573 | 0 |
| 1737244200 | 5.55532465 | -0.28 | -4.87 | 5.83322176 | 5.86441429 | 5.42394351 | 0 |
| 1737157800 | 5.83944684 | 0.3 | 5.41 | 5.54832772 | 5.91559085 | 5.54832772 | 0 |
| 1737071400 | 5.5399549 | -0.23 | -4.04 | 5.78053507 | 5.79714648 | 5.48184853 | 0 |
| 1736985000 | 5.77333679 | 0.36 | 6.68 | 5.40664416 | 5.82971491 | 5.34645717 | 0 |
| 1736898600 | 5.41204706 | 0.16 | 3.07 | 5.25954091 | 5.45661261 | 5.24784581 | 0 |
| 1736812200 | 5.25093318 | -0.22 | -4.08 | 5.4803384 | 5.55297556 | 4.94427652 | 0 |
| 1736725800 | 5.474214 | -0.04 | -0.77 | 5.50721868 | 5.53122972 | 5.41437937 | 0 |
| 1736639400 | 5.51690028 | 0.03 | 0.46 | 5.4803384 | 5.5655264 | 5.40746634 | 0 |
| 1736553000 | 5.49142945 | 0.1 | 1.87 | 5.59717197 | 5.6369219 | 5.36946145 | 0 |
| 1736466600 | 5.39075425 | -0.2 | -3.52 | 5.57549325 | 5.62898534 | 5.31549954 | 0 |
| 1736380200 | 5.58733936 | -0.08 | -1.40 | 5.67308107 | 5.72578454 | 5.39107306 | 0 |
| 1736293800 | 5.66655396 | -0.52 | -8.39 | 6.19033347 | 6.20944498 | 5.63502585 | 0 |
| 1736207400 | 6.18526615 | 0.08 | 1.28 | 5.59717197 | 6.26491702 | 5.55703613 | 0 |
| 1736121000 | 6.10697441 | -0.03 | -0.48 | 6.13368689 | 6.1565066 | 6.04267651 | 0 |
| 1736034600 | 6.13662325 | 0.09 | 1.45 | 6.0518044 | 6.15732879 | 5.99834587 | 0 |
| 1735948200 | 6.04891837 | 0.27 | 4.60 | 5.79174358 | 6.08653734 | 5.74841968 | 0 |
| 1735861800 | 5.78308551 | 0.16 | 2.86 | 5.59717197 | 5.85718246 | 5.55703613 | 0 |
| 1735775400 | 5.62245823 | 0.03 | 0.54 | 5.59717197 | 5.64896936 | 5.55703613 | 0 |
| 1735689000 | 5.59232278 | -0.03 | -0.61 | 5.63130087 | 5.77587045 | 5.55941877 | 0 |
| 1735602600 | 5.62645168 | -0 | -0.05 | 5.58936964 | 5.75617167 | 5.53748836 | 0 |
| 1735516200 | 5.6293377 | -0.07 | -1.18 | 5.69623637 | 5.71467671 | 5.5760973 | 0 |
| 1735429800 | 5.69679008 | 0.12 | 2.10 | 5.58656752 | 5.71343505 | 5.57710405 | 0 |
| 1735343400 | 5.57962093 | -0.01 | -0.14 | 5.58936964 | 5.75617167 | 5.54574372 | 0 |
| 1735257000 | 5.5873058 | -0.27 | -4.64 | 5.88313988 | 5.89074086 | 5.54159926 | 0 |
| 1735170600 | 5.85941409 | -0 | -0.04 | 5.85052111 | 5.94099456 | 5.7756691 | 0 |
| 1735084200 | 5.86191419 | 0.13 | 2.27 | 5.73044916 | 5.92787323 | 5.63527754 | 0 |
| 1734997800 | 5.73157336 | 0.24 | 4.36 | 5.61950509 | 5.79372352 | 5.48543928 | 0 |
| 1734911400 | 5.49196639 | -0.1 | -1.84 | 5.61950509 | 5.69220936 | 5.44933044 | 0 |
| 1734825000 | 5.59470543 | -0.22 | -3.80 | 5.8285907 | 5.96195178 | 5.52522276 | 0 |
| 1734738600 | 5.81570427 | 0.04 | 0.75 | 5.7345265 | 5.85468236 | 5.22759331 | 0 |
| 1734652200 | 5.77259851 | -0.31 | -5.12 | 6.07212401 | 6.23526817 | 5.59676927 | 0 |
| 1734565800 | 6.08381911 | -0.43 | -6.55 | 6.5231489 | 6.54863651 | 6.07870145 | 0 |
| 1734479400 | 6.51006113 | -0.2 | -2.92 | 6.67135958 | 6.78054183 | 6.45980742 | 0 |
| 1734393000 | 6.70600863 | 0.07 | 1.11 | 6.43282647 | 6.8878616 | 6.37908269 | 0 |
| 1734306600 | 6.63264996 | 0.15 | 2.26 | 6.49692301 | 6.63264996 | 6.43541047 | 0 |
| 1734220200 | 6.48605009 | -0.06 | -0.95 | 6.56117057 | 6.61603856 | 6.41886618 | 0 |
| 1734133800 | 6.54814991 | 0.04 | 0.64 | 6.52195758 | 6.65067082 | 6.4699085 | 0 |
| 1734047400 | 6.5067724 | 0.07 | 1.13 | 6.43282647 | 6.68639374 | 6.37908269 | 0 |
| 1733961000 | 6.43381644 | 0.36 | 5.94 | 6.10120236 | 6.46126721 | 5.98143243 | 0 |
Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
