NEAR Protocolの価格履歴
$4.97
-6.22% 24時間
2020/10/12以降のNEAR Protocol（NEAR）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$4.97です。
史上最高値
$20.60
2022/01/14
史上最安値
$0.5246
2020/11/04
初回記録からのリターン
+470.40%
2020/10/12
最も良かった月
+177.89%
2026年9月
最も悪かった月
-44.53%
2022年11月
読み込み中…
NEAR Protocolの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.51 | $5.58 | $0.841 | $4.97 | +228.40% |
| 2025 | $4.91 | $6.23 | $1.41 | $1.51 | -69.18% |
| 2024 | $3.65 | $9.01 | $2.45 | $4.91 | +34.60% |
| 2023 | $1.26 | $4.63 | $0.971 | $3.65 | +190.61% |
| 2022 | $14.62 | $20.60 | $1.23 | $1.26 | -91.41% |
| 2021 | $1.39 | $17.95 | $1.29 | $14.63 | +950.87% |
| 2020 | $1.69 | $1.88 | $0.5246 | $1.39 | -17.87% |
NEAR Protocolの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $5.34 | $5.54 | $4.59 | $4.97 | -6.91% |
| 2026年9月 | $1.92 | $5.58 | $1.83 | $5.34 | +177.89% |
| 2026年8月 | $1.67 | $2.15 | $1.54 | $1.92 | +15.44% |
| 2026年7月 | $1.78 | $2.12 | $1.57 | $1.67 | -6.57% |
| 2026年6月 | $2.32 | $3.09 | $1.75 | $1.78 | -23.19% |
| 2026年5月 | $1.30 | $2.98 | $1.25 | $2.32 | +78.87% |
| 2026年4月 | $1.19 | $1.44 | $1.14 | $1.30 | +9.08% |
| 2026年3月 | $1.17 | $1.51 | $1.11 | $1.19 | +1.45% |
| 2026年2月 | $1.21 | $1.26 | $0.841 | $1.17 | -2.82% |
| 2026年1月 | $1.51 | $1.89 | $1.09 | $1.21 | -20.34% |
| 2025年12月 | $1.81 | $1.90 | $1.41 | $1.51 | -16.12% |
| 2025年11月 | $2.10 | $3.19 | $1.72 | $1.81 | -14.01% |
| 2025年10月 | $2.63 | $3.23 | $1.55 | $2.10 | -20.16% |
| 2025年9月 | $2.37 | $3.34 | $2.28 | $2.63 | +11.07% |
| 2025年8月 | $2.53 | $3.06 | $2.30 | $2.37 | -6.63% |
| 2025年7月 | $2.15 | $3.10 | $2.02 | $2.54 | +18.02% |
| 2025年6月 | $2.42 | $2.73 | $1.79 | $2.15 | -11.28% |
| 2025年5月 | $2.46 | $3.38 | $2.22 | $2.42 | -1.71% |
| 2025年4月 | $2.51 | $2.74 | $1.82 | $2.46 | -1.83% |
| 2025年3月 | $3.07 | $3.57 | $2.14 | $2.51 | -18.17% |
| 2025年2月 | $4.62 | $4.69 | $2.70 | $3.07 | -33.62% |
| 2025年1月 | $4.91 | $6.23 | $4.25 | $4.62 | -5.98% |
| 2024年12月 | $7.01 | $8.24 | $4.54 | $4.91 | -29.88% |
| 2024年11月 | $4.05 | $7.25 | $3.51 | $7.01 | +72.84% |
| 2024年10月 | $5.29 | $5.57 | $3.97 | $4.05 | -23.34% |
| 2024年9月 | $4.03 | $5.87 | $3.42 | $5.29 | +31.15% |
| 2024年8月 | $4.99 | $5.26 | $3.08 | $4.03 | -19.20% |
| 2024年7月 | $5.30 | $6.49 | $4.00 | $4.99 | -5.92% |
| 2024年6月 | $7.25 | $7.71 | $4.44 | $5.30 | -26.80% |
| 2024年5月 | $6.19 | $8.52 | $5.73 | $7.25 | +16.98% |
| 2024年4月 | $7.30 | $7.70 | $4.28 | $6.19 | -15.08% |
| 2024年3月 | $3.88 | $9.01 | $3.56 | $7.29 | +88.14% |
| 2024年2月 | $2.82 | $4.20 | $2.68 | $3.88 | +37.34% |
| 2024年1月 | $3.65 | $4.33 | $2.45 | $2.82 | -22.66% |
| 2023年12月 | $1.88 | $4.63 | $1.85 | $3.65 | +94.25% |
| 2023年11月 | $1.33 | $2.19 | $1.29 | $1.88 | +41.07% |
NEAR Protocolの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $5.07 | $5.16 | $4.87 | $4.97 | -1.86% |
| 2026/10/06 | $5.29 | $5.37 | $5.03 | $5.07 | -4.31% |
| 2026/10/05 | $4.92 | $5.32 | $4.81 | $5.29 | +7.67% |
| 2026/10/04 | $4.83 | $5.05 | $4.74 | $4.92 | +1.74% |
| 2026/10/03 | $4.69 | $4.87 | $4.60 | $4.83 | +3.01% |
| 2026/10/02 | $4.81 | $5.07 | $4.59 | $4.69 | -2.43% |
| 2026/10/01 | $5.34 | $5.54 | $4.74 | $4.81 | -9.96% |
| 2026/09/30 | $4.89 | $5.51 | $4.83 | $5.34 | +9.31% |
| 2026/09/29 | $4.82 | $5.18 | $4.55 | $4.89 | +1.31% |
| 2026/09/28 | $5.39 | $5.42 | $4.66 | $4.82 | -10.47% |
| 2026/09/27 | $5.04 | $5.58 | $5.01 | $5.39 | +6.93% |
| 2026/09/26 | $4.95 | $5.05 | $4.73 | $5.04 | +1.78% |
| 2026/09/25 | $4.59 | $5.21 | $4.44 | $4.95 | +7.82% |
| 2026/09/24 | $4.33 | $4.83 | $4.10 | $4.59 | +5.98% |
| 2026/09/23 | $4.43 | $4.81 | $4.03 | $4.33 | -2.12% |
| 2026/09/22 | $4.27 | $4.66 | $4.21 | $4.43 | +3.63% |
| 2026/09/21 | $4.17 | $4.45 | $3.92 | $4.27 | +2.50% |
| 2026/09/20 | $3.59 | $4.31 | $3.42 | $4.17 | +16.14% |
| 2026/09/19 | $3.76 | $3.91 | $3.40 | $3.59 | -4.65% |
| 2026/09/18 | $3.15 | $3.84 | $3.06 | $3.76 | +19.57% |
| 2026/09/17 | $2.62 | $3.20 | $2.59 | $3.15 | +20.07% |
| 2026/09/16 | $2.34 | $2.64 | $2.30 | $2.62 | +12.15% |
| 2026/09/15 | $2.47 | $2.49 | $2.30 | $2.34 | -5.35% |
| 2026/09/14 | $2.30 | $2.60 | $2.28 | $2.47 | +7.44% |
| 2026/09/13 | $2.37 | $2.38 | $2.27 | $2.30 | -3.08% |
| 2026/09/12 | $2.37 | $2.42 | $2.33 | $2.37 | +0.30% |
| 2026/09/11 | $2.44 | $2.73 | $2.35 | $2.36 | -3.19% |
| 2026/09/10 | $2.49 | $2.55 | $2.36 | $2.44 | -1.73% |
| 2026/09/09 | $2.32 | $2.65 | $2.26 | $2.49 | +7.11% |
| 2026/09/08 | $2.31 | $2.44 | $2.24 | $2.32 | +0.52% |
NEAR Protocolは2022/01/14に史上最高値$20.60を記録し、当データセットの最安値は$0.5246です。すべての値は主要取引所の日次終値に基づく米ドル建てです。