| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour |
|---|
| 0.00167792 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0,00000000 | 1745625723 | NEAR/ETH | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | ETH | 1 | https://info.uniswap.org/#/tokens/0x85f17cf997934a597031b2e18a9ab6ebd4b9f6a4 | 0 | 17 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. |
|---|
| 1 | 2.66609742 | 0.36603825 | 13.7293651483 | 2.48132487 | 3.06433495 | 0 | CX |
| 4 | 3.18063159 | -0.14849592 | -4.66875574231 | 2.34741008 | 3.38063965 | 0 | CX |
| 12 | 5.53844477 | -2.5063091 | -45.252940204 | 2.34741008 | 8.60081808 | 0 | CX |
| 26 | 4.0889568 | -1.05682113 | -25.8457396762 | 2.34741008 | 8.60081808 | 0 | CX |
| 52 | 6.44570428 | -3.41356861 | -52.9588150761 | 2.34741008 | 12.93734384 | 0.00045833 | CX |
| 156 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00306699 | CX |
| 260 | 0 | 0 | 0 | 0 | 14.94174225 | 0.00306699 | 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.
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|
| 1745625000 | 3.00067467 | 0.03 | 1.03 | 2.97035465 | 3.06433495 | 2.92139295 | 0 |
| 1745538600 | 2.97017008 | 0.41 | 16.01 | 2.80145523 | 2.9824189 | 2.48132487 | 0 |
| 1745452200 | 2.5603549 | 0 | 0.00 | 2.80145523 | 2.80145523 | 2.48132487 | 0 |
| 1745365800 | 2.5603549 | -0.08 | -3.08 | 2.80145523 | 2.80145523 | 2.48132487 | 0 |
| 1745279400 | 2.64173402 | -0.02 | -0.69 | 2.67215471 | 2.77821604 | 2.63101211 | 0 |
| 1745193000 | 2.65995623 | -0.05 | -1.89 | 2.70584735 | 2.71594842 | 2.62904895 | 0 |
| 1745106600 | 2.71106568 | 0.04 | 1.60 | 2.66609742 | 2.72088151 | 2.66079519 | 0 |
| 1745020200 | 2.66832905 | 0.01 | 0.49 | 2.65760715 | 2.684672 | 2.641432 | 0 |
| 1744933800 | 2.6553084 | 0.01 | 0.22 | 2.65265728 | 2.70970656 | 2.62498838 | 0 |
| 1744847400 | 2.64940212 | -0.01 | -0.56 | 2.65703665 | 2.7020888 | 2.58684926 | 0 |
| 1744761000 | 2.66420137 | -0.05 | -1.91 | 2.72373397 | 2.78440756 | 2.66287581 | 0 |
| 1744674600 | 2.7159652 | 0.04 | 1.66 | 2.67874894 | 2.83224506 | 2.67874894 | 0 |
| 1744588200 | 2.6715171 | -0.09 | -3.30 | 2.75949045 | 2.76378592 | 2.63099533 | 0 |
| 1744501800 | 2.76272883 | 0.13 | 5.01 | 2.62977045 | 2.7957503 | 2.59515496 | 0 |
| 1744415400 | 2.63081076 | 0.07 | 2.67 | 2.55496878 | 2.66438594 | 2.52694752 | 0 |
| 1744329000 | 2.56251942 | -0.23 | -8.17 | 2.80145523 | 2.80145523 | 2.48132487 | 0 |
| 1744242600 | 2.79043129 | -0.42 | -13.12 | 3.05968712 | 3.22930805 | 2.34741008 | 0 |
| 1744156200 | 3.21199191 | 0 | 0.00 | 3.05968712 | 3.22930805 | 3.0554252 | 0 |
| 1744069800 | 3.21199191 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 3.21199191 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 3.21199191 | 0.17 | 5.69 | 3.05968712 | 3.22930805 | 3.0554252 | 0 |
| 1743810600 | 3.03909904 | -0.01 | -0.43 | 3.05164988 | 3.07733883 | 2.96196505 | 0 |
| 1743724200 | 3.05223715 | 0.03 | 1.13 | 3.00695009 | 3.09109778 | 2.94505162 | 0 |
| 1743637800 | 3.01827605 | -0.18 | -5.74 | 3.20016258 | 3.25778235 | 2.99117764 | 0 |
| 1743551400 | 3.2021593 | 0.14 | 4.67 | 3.05968712 | 3.22930805 | 3.0554252 | 0 |
| 1743465000 | 3.05926764 | 0.03 | 1.12 | 3.35813875 | 3.38063965 | 2.98426461 | 0 |
| 1743378600 | 3.02545755 | -0.04 | -1.14 | 3.0645363 | 3.09755777 | 2.98089199 | 0 |
| 1743292200 | 3.06047574 | -0.12 | -3.83 | 3.18063159 | 3.2076461 | 3.02762206 | 0 |
| 1743205800 | 3.18234307 | -0.18 | -5.22 | 3.35813875 | 3.38063965 | 3.129153 | 0 |
| 1743119400 | 3.35775282 | -0.01 | -0.22 | 3.37109229 | 3.41792304 | 3.337601 | 0 |
| 1743033000 | 3.36518601 | -0.1 | -2.98 | 3.4644182 | 3.48614726 | 3.32654351 | 0 |
| 1742946600 | 3.46857944 | -0.01 | -0.18 | 3.49126492 | 3.51489003 | 3.42498708 | 0 |
| 1742860200 | 3.47492198 | 0.13 | 3.85 | 3.35605812 | 3.52668581 | 3.32187889 | 0 |
| 1742773800 | 3.34597383 | 0.03 | 0.81 | 3.32285209 | 3.38892858 | 3.32216414 | 0 |
| 1742687400 | 3.31892576 | 0.02 | 0.63 | 3.29828734 | 3.36295438 | 3.29828734 | 0 |
| 1742601000 | 3.29827056 | -0.02 | -0.63 | 3.33095644 | 3.34709803 | 3.25279893 | 0 |
| 1742514600 | 3.31902643 | -0.14 | -4.10 | 3.45315936 | 3.46648204 | 3.27788383 | 0 |
| 1742428200 | 3.46084423 | 0.23 | 6.99 | 3.24576844 | 3.47027414 | 3.23502976 | 0 |
| 1742341800 | 3.23467739 | -0.01 | -0.17 | 3.23390555 | 3.24543286 | 3.1439187 | 0 |
| 1742255400 | 3.24008029 | 0.08 | 2.38 | 3.20370299 | 3.27187688 | 3.11438731 | 0 |
| 1742169000 | 3.16474169 | -0.09 | -2.73 | 3.24964444 | 3.25638968 | 3.12401857 | 0 |
| 1742082600 | 3.253705 | 0.04 | 1.35 | 3.20960927 | 3.27773282 | 3.19566575 | 0 |
| 1741996200 | 3.21048179 | 0.08 | 2.66 | 3.12666968 | 3.26290001 | 3.12472329 | 0 |
| 1741909800 | 3.12725695 | -0.07 | -2.21 | 3.20370299 | 3.21244495 | 3.06020727 | 0 |
| 1741823400 | 3.19791416 | -0.03 | -0.81 | 3.2211198 | 3.27733012 | 3.0772885 | 0 |
| 1741737000 | 3.22390515 | 0.07 | 2.10 | 3.12047816 | 3.29048501 | 2.97517028 | 0 |
| 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 |
Hot Features
Premium
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
