Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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
| # | 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 | 1734825723 | NEAR/ETH | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | ETH | 1 | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | 0 | 11 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 6.49692301 | -0.81155956 | -12.4914449309 | 5.22759331 | 6.8878616 | 0 | CX |
| 4 | 5.73132168 | -0.04595823 | -0.801878389768 | 5.09352751 | 6.8878616 | 0 | CX |
| 12 | 4.49021459 | 1.19514886 | 26.6167426087 | 3.79882765 | 6.8878616 | 0 | CX |
| 26 | 5.8459334 | -0.16056995 | -2.74669482208 | 3.61871972 | 6.8878616 | 9.78E-6 | CX |
| 52 | 4.68931813 | 0.99604532 | 21.2407282336 | 3.61871972 | 14.94174225 | 0.0059927 | CX |
| 156 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00368935 | CX |
| 260 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00368935 | CX |
NEARTKについて
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.
NEARTK ニュース
ADVFN Crypto NewsWire
2018年9月1日
NEARTKUSD (1.56%)
InvestorsHub NewsWire
2018年3月10日
NEARTKUSD (1.56%)
ADVFN Crypto NewsWire
2018年3月3日
NEARTKUSD (1.56%)
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874600 | 6.07321466 | -0.15 | -2.45 | 6.20561932 | 6.33537288 | 5.90419777 | 0 |
| 1733788200 | 6.22565369 | -0.47 | -7.08 | 6.43173582 | 6.63231438 | 5.96940175 | 0 |
| 1733701800 | 6.70028692 | -0.02 | -0.36 | 6.71763661 | 6.73357685 | 6.60263197 | 0 |
| 1733615400 | 6.72443219 | -0.02 | -0.23 | 6.71847557 | 6.75139636 | 6.67731619 | 0 |
| 1733529000 | 6.73971804 | 0.38 | 5.96 | 6.35847784 | 6.86604864 | 6.35580994 | 0 |
| 1733442600 | 6.36067591 | -0.07 | -1.13 | 6.43173582 | 6.63231438 | 6.27646111 | 0 |
| 1733356200 | 6.43343052 | 0.36 | 5.86 | 6.0751946 | 6.53779715 | 6.0751946 | 0 |
| 1733269800 | 6.07735912 | -0.03 | -0.48 | 6.10276283 | 6.15858723 | 5.90681533 | 0 |
| 1733183400 | 6.10695763 | -0.12 | -1.97 | 6.22456304 | 6.30748585 | 5.99671828 | 0 |
| 1733097000 | 6.2295129 | 0.01 | 0.22 | 6.23390905 | 6.28285398 | 6.14623773 | 0 |
| 1733010600 | 6.21595531 | 0.18 | 3.05 | 6.01809498 | 6.26498413 | 6.00054394 | 0 |
| 1732924200 | 6.03215595 | 0.02 | 0.39 | 6.0092859 | 6.12168976 | 5.94010526 | 0 |
| 1732837800 | 6.00858118 | -0.14 | -2.31 | 6.12615303 | 6.1390059 | 5.93299088 | 0 |
| 1732751400 | 6.15073456 | 0.57 | 10.21 | 5.59405104 | 6.18070221 | 5.53970321 | 0 |
| 1732665000 | 5.58108072 | -0.15 | -2.59 | 5.72675773 | 5.80845566 | 5.46047183 | 0 |
| 1732578600 | 5.72927461 | 0.09 | 1.54 | 5.22440527 | 5.93753804 | 5.09352751 | 0 |
| 1732492200 | 5.64212345 | -0.06 | -1.12 | 5.73132168 | 5.79362285 | 5.52347773 | 0 |
| 1732405800 | 5.70618644 | 0.13 | 2.30 | 5.58873204 | 5.87184748 | 5.5756107 | 0 |
| 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 |
