Near (NEAR) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Near (NEAR) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Near diperdagangkan di $4.98 dengan rentang 24 jam $4.97–$4.98 dan volume $275.43M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$5.12
High
$4.98
Low
$4.97
Volume (24h)
$275.43M
Market Cap
$6.22B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $5.12 | $4.98 | $4.97 | $4.97 | $4.98 | -2.87% | $275.43M | — | — |
| Oct 18, 2026 | $4.86 | $5.06 | $4.82 | $4.94 | $4.96 | +1.98% | $42.46M | $210.9M | $21.93M |
| Oct 17, 2026 | $5.07 | $5.20 | $4.77 | $4.98 | $4.86 | -4.09% | $95.32M | $476.17M | $45.66M |
| Oct 16, 2026 | $5.26 | $5.39 | $4.92 | $5.16 | $5.07 | -3.69% | $154.24M | $795.17M | $73.93M |
| Oct 15, 2026 | $4.88 | $5.44 | $4.52 | $4.98 | $5.26 | +7.76% | $210.94M | $1.03B | $104.7M |
| Oct 14, 2026 | $5.04 | $5.18 | $4.77 | $4.97 | $4.88 | -3.08% | $160.6M | $799.17M | $76.9M |
| Oct 13, 2026 | $5.09 | $5.36 | $4.89 | $5.13 | $5.04 | -1.02% | $192.05M | $981.14M | $93.12M |
| Oct 12, 2026 | $5.89 | $6.02 | $5.00 | $5.51 | $5.09 | -13.66% | $214.91M | $1.2B | $101.35M |
| Oct 11, 2026 | $5.29 | $5.95 | $5.17 | $5.56 | $5.89 | +11.35% | $167.77M | $927.25M | $86.58M |
| Oct 10, 2026 | $4.88 | $5.44 | $4.87 | $5.15 | $5.29 | +8.44% | $127.96M | $670.27M | $64.33M |
| Oct 9, 2026 | $4.46 | $4.98 | $4.44 | $4.71 | $4.88 | +9.44% | $145.71M | $693.37M | $73.15M |
| Oct 8, 2026 | $5.33 | $5.63 | $4.30 | $4.97 | $4.46 | -16.33% | $292.3M | $1.45B | $139.23M |
| Oct 7, 2026 | $5.06 | $5.45 | $4.83 | $5.14 | $5.33 | +5.33% | $179.59M | $922.61M | $88.59M |
| Oct 6, 2026 | $5.29 | $5.37 | $5.02 | $5.20 | $5.06 | -4.33% | $95.34M | $495.41M | $47.48M |
| Oct 5, 2026 | $4.91 | $5.32 | $4.80 | $5.06 | $5.29 | +7.73% | $142.64M | $721.49M | $70.45M |
| Oct 4, 2026 | $4.83 | $5.05 | $4.73 | $4.89 | $4.91 | +1.70% | $85.65M | $419.16M | $42.19M |
| Oct 3, 2026 | $4.69 | $4.88 | $4.61 | $4.74 | $4.83 | +3.03% | $63.63M | $299.3M | $32.29M |
| Oct 2, 2026 | $4.80 | $5.06 | $4.59 | $4.83 | $4.69 | -2.37% | $136.62M | $663.09M | $65.53M |
| Oct 1, 2026 | $5.34 | $5.53 | $4.74 | $5.13 | $4.80 | -10.04% | $209.62M | $1.06B | $99.6M |
| Sep 30, 2026 | $4.88 | $5.51 | $4.83 | $5.17 | $5.34 | +9.34% | $175.94M | $919.55M | $88.13M |
| Sep 29, 2026 | $4.82 | $5.17 | $4.54 | $4.86 | $4.88 | +1.31% | $168.74M | $817.29M | $80.56M |
| Sep 28, 2026 | $5.38 | $5.42 | $4.66 | $5.04 | $4.82 | -10.51% | $189.6M | $954.46M | $88.85M |
| Sep 27, 2026 | $5.04 | $5.58 | $5.00 | $5.29 | $5.39 | +6.93% | $175.12M | $926.01M | $86.46M |
| Sep 26, 2026 | $4.95 | $5.05 | $4.73 | $4.89 | $5.04 | +1.78% | $105.95M | $517.62M | $51.15M |
| Sep 25, 2026 | $4.59 | $5.22 | $4.43 | $4.82 | $4.95 | +7.80% | $211.89M | $1.04B | $104.92M |
| Sep 24, 2026 | $4.33 | $4.84 | $4.06 | $4.45 | $4.59 | +5.96% | $230.28M | $1.03B | $114.47M |
| Sep 23, 2026 | $4.42 | $4.81 | $4.02 | $4.42 | $4.33 | -2.08% | $299.05M | $1.33B | $143.91M |
| Sep 22, 2026 | $4.27 | $4.66 | $4.20 | $4.43 | $4.42 | +3.61% | $230.86M | $1.02B | $115.41M |
| Sep 21, 2026 | $4.17 | $4.46 | $3.92 | $4.19 | $4.27 | +2.47% | $256.13M | $1.08B | $126.51M |
| Sep 20, 2026 | $3.59 | $4.31 | $3.42 | $3.87 | $4.17 | +16.08% | $230.66M | $897.17M | $115.76M |
| Sep 19, 2026 | $3.76 | $3.92 | $3.40 | $3.66 | $3.59 | -4.65% | $166.37M | $609.18M | $81.44M |
Near Historical Data FAQ
Berdasarkan apa data harga historis Near?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Near yang nyata.
Seberapa jauh riwayat NEAR?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding NEAR dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Near?expand_more
Selama 24 jam terakhir Near diperdagangkan antara $4.97 dan $4.98, dengan harga saat ini $4.98. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Near Price & ChartsHarga langsung, grafik, dan data pasarNear MarketsSemua pasangan dan bursa dibandingkanNear AnalyticsDistribusi harga, volume, dan konsentrasiNear Historical DataRiwayat harga harian dan volumeNear ArbitrageMatriks spread antar bursaNear Trading SignalsSinyal BUY/SELL dengan skor keyakinanNear Funding RatesTingkat funding dan APR dibandingkanNear NewsBerita dan analisis terbaru