NEAR走势图加载中...
- NEAR币历史价格表
- NEAR币概况
| 时间 | 最高价($) | 最低价($) |
|---|---|---|
| 2022-12-30 | 1.3404 | 1.2963 |
| 2022-12-29 | 1.3632 | 1.3019 |
| 2022-12-28 | 1.3747 | 1.3349 |
| 2022-12-27 | 1.3597 | 1.3074 |
| 2022-12-26 | 1.3409 | 1.3006 |
| 2022-12-25 | 1.3578 | 1.327 |
| 2022-12-24 | 1.3636 | 1.2727 |
| 2022-12-23 | 1.3239 | 1.2776 |
| 2022-12-22 | 1.3495 | 1.2896 |
| 2022-12-21 | 1.3488 | 1.2342 |
| 2022-12-20 | 1.3839 | 1.3191 |
| 2022-12-19 | 1.3975 | 1.3476 |
| 2022-12-18 | 1.5097 | 1.3466 |
| 2022-12-17 | 1.6249 | 1.4978 |
| 2022-12-16 | 1.7347 | 1.6091 |
| 2022-12-15 | 1.7339 | 1.6822 |
| 2022-12-14 | 1.7623 | 1.5588 |
| 2022-12-13 | 1.705 | 1.5795 |
| 2022-12-12 | 1.7291 | 1.6848 |
| 2022-12-11 | 1.7287 | 1.6823 |
| 2022-12-10 | 1.7374 | 1.6651 |
| 2022-12-09 | 1.7117 | 1.6449 |
| 2022-12-08 | 1.8286 | 1.6995 |
| 2022-12-07 | 1.7663 | 1.6837 |
| 2022-12-06 | 1.7789 | 1.6801 |
| 2022-12-05 | 1.7195 | 1.6655 |
| 2022-12-04 | 1.757 | 1.6922 |
| 2022-12-03 | 1.7986 | 1.6935 |
| 2022-12-02 | 1.7701 | 1.6828 |
| 2022-12-01 | 1.7339 | 1.5891 |
| 2022-11-30 | 1.6362 | 1.5171 |
| 2022-11-29 | 1.6777 | 1.4886 |
| 2022-11-28 | 1.658 | 1.5901 |
| 2022-11-27 | 1.6971 | 1.6165 |
| 2022-11-26 | 1.686 | 1.5986 |
| 2022-11-25 | 1.7346 | 1.595 |
| 2022-11-24 | 1.6696 | 1.5999 |
| 2022-11-23 | 1.6336 | 1.441 |
| 2022-11-22 | 1.693 | 1.4996 |
| 2022-11-21 | 1.7663 | 1.6659 |
| 2022-11-20 | 1.8317 | 1.7096 |
| 2022-11-19 | 1.8709 | 1.816 |
| 2022-11-18 | 1.9411 | 1.8207 |
| 2022-11-17 | 2.0341 | 1.9001 |
| 2022-11-16 | 2.0431 | 1.9003 |
| 2022-11-15 | 2.0207 | 1.8045 |
| 2022-11-14 | 2.0776 | 1.9004 |
| 2022-11-13 | 2.1406 | 1.9584 |
| 2022-11-12 | 2.3802 | 2.068 |
| 2022-11-11 | 2.3643 | 1.9909 |
| 2022-11-10 | 2.9945 | 2.1522 |
| 2022-11-09 | 3.1298 | 2.7756 |
| 2022-11-08 | 3.3114 | 3.0075 |
| 2022-11-07 | 3.4449 | 3.2553 |
| 2022-11-06 | 3.41 | 3.1763 |
| 2022-11-05 | 3.3081 | 3.0104 |
| 2022-11-04 | 3.1251 | 2.8329 |
| 2022-11-03 | 3.0829 | 2.9082 |
| 2022-11-02 | 3.1695 | 3.0634 |
| 2022-11-01 | 3.192 | 3.0495 |
| 2022-10-31 | 3.2401 | 3.0492 |
| 2022-10-30 | 3.1346 | 2.978 |
| 2022-10-29 | 3.0715 | 2.8983 |
| 2022-10-28 | 3.1747 | 3.0441 |
| 2022-10-27 | 3.1161 | 2.9762 |
| 2022-10-26 | 2.9969 | 2.8963 |
| 2022-10-25 | 3.0157 | 2.8825 |
| 2022-10-24 | 2.9558 | 2.8508 |
| 2022-10-23 | 2.9256 | 2.8303 |
| 2022-10-22 | 2.918 | 2.7432 |
| 2022-10-21 | 2.9459 | 2.8228 |
| 2022-10-20 | 2.9823 | 2.8926 |
| 2022-10-19 | 3.0999 | 2.9445 |
| 2022-10-18 | 3.0748 | 2.971 |
| 2022-10-17 | 3.0311 | 2.9183 |
| 2022-10-16 | 3.0528 | 2.9632 |
| 2022-10-15 | 3.1746 | 3.0185 |
| 2022-10-14 | 3.1804 | 2.7929 |
| 2022-10-13 | 3.2445 | 3.1508 |
| 2022-10-12 | 3.4594 | 3.0961 |
| 2022-10-11 | 3.5509 | 3.4416 |
| 2022-10-10 | 3.546 | 3.4691 |
| 2022-10-09 | 3.5837 | 3.5212 |
| 2022-10-08 | 3.6831 | 3.5262 |
| 2022-10-07 | 3.7777 | 3.627 |
| 2022-10-06 | 3.7334 | 3.5561 |
| 2022-10-05 | 3.644 | 3.4985 |
| 2022-10-04 | 3.5701 | 3.4324 |
| 2022-10-03 | 3.6197 | 3.5097 |
| 2022-10-02 | 3.6217 | 3.5208 |
| 2022-10-01 | 3.6436 | 3.5348 |
| 2022-09-30 | 3.6187 | 3.5108 |
| 2022-09-29 | 3.7201 | 3.4678 |
| 2022-09-28 | 3.8229 | 3.6208 |
| 2022-09-27 | 4.5828 | 3.5464 |
| 2022-09-26 | 5.1476 | 3.6095 |
| 2022-09-25 | 4.7081 | 3.5012 |
| 2022-09-24 | 3.9543 | 3.6055 |
| 2022-09-23 | 4.0319 | 3.5563 |
| 2022-09-22 | 3.9895 | 3.7513 |
| 2022-09-21 | 4.0988 | 3.8634 |
| 2022-09-20 | 4.2492 | 3.7743 |
| 2022-09-19 | 4.4452 | 4.2078 |
| 2022-09-18 | 4.3432 | 4.0582 |
| 2022-09-17 | 4.3412 | 4.0649 |
| 2022-09-16 | 4.5506 | 4.2186 |
| 2022-09-15 | 4.6507 | 4.3914 |
| 2022-09-14 | 5.1295 | 4.591 |
| 2022-09-13 | 5.2677 | 4.7188 |
| 2022-09-12 | 4.8769 | 4.6388 |
| 2022-09-11 | 4.9086 | 4.666 |
| 2022-09-10 | 4.8637 | 4.5169 |
| 2022-09-09 | 4.6483 | 4.1527 |
| 2022-09-08 | 4.5279 | 3.9948 |
| 2022-09-07 | 4.5383 | 4.1477 |
| 2022-09-06 | 4.2818 | 4.1231 |
| 2022-09-05 | 4.2215 | 4.1022 |
| 2022-09-04 | 4.3687 | 4.1267 |
| 2022-09-03 | 4.3904 | 4.2047 |
| 2022-09-02 | 4.4739 | 4.2005 |
| 2022-09-01 | 4.5045 | 3.9661 |
| 2022-08-31 | 4.2027 | 3.9425 |
| 2022-08-30 | 4.0083 | 3.6985 |
| 2022-08-29 | 3.9399 | 3.8163 |
| 2022-08-28 | 4.1633 | 3.8363 |
| 2022-08-27 | 4.4337 | 4.1051 |
| 2022-08-26 | 4.4482 | 4.2122 |
| 2022-08-25 | 4.3926 | 4.159 |
| 2022-08-24 | 4.4213 | 3.992 |
| 2022-08-23 | 4.3079 | 3.9399 |
| 2022-08-22 | 4.347 | 4.0325 |
| 2022-08-21 | 4.5135 | 4.2178 |
| 2022-08-20 | 5.1461 | 4.3411 |
| 2022-08-19 | 5.2067 | 4.9437 |
| 2022-08-18 | 5.5063 | 5.029 |
| 2022-08-17 | 5.5663 | 5.3 |
| 2022-08-16 | 5.8189 | 5.4279 |
| 2022-08-15 | 5.9716 | 5.7066 |
| 2022-08-14 | 6.088 | 5.8057 |
| 2022-08-13 | 6.0571 | 5.6413 |
| 2022-08-12 | 6.0617 | 5.7397 |
| 2022-08-11 | 5.9968 | 4.9991 |
| 2022-08-10 | 5.6027 | 5.0692 |
| 2022-08-09 | 5.7217 | 4.9659 |
| 2022-08-08 | 5.1905 | 4.8156 |
| 2022-08-07 | 5.2497 | 4.9402 |
| 2022-08-06 | 5.1999 | 4.3311 |
| 2022-08-05 | 4.7171 | 4.3922 |
| 2022-08-04 | 4.4861 | 4.1647 |
| 2022-08-03 | 4.3693 | 4.0413 |
| 2022-08-02 | 4.5868 | 4.1608 |
| 2022-08-01 | 4.6828 | 4.3013 |
| 2022-07-31 | 4.6181 | 4.2661 |
| 2022-07-30 | 4.5763 | 4.188 |
| 2022-07-29 | 4.3597 | 3.7016 |
| 2022-07-28 | 3.8026 | 3.5838 |
| 2022-07-27 | 4.0707 | 3.5784 |
| 2022-07-26 | 4.4888 | 4.0067 |
| 2022-07-25 | 4.4661 | 4.1523 |
| 2022-07-24 | 4.4948 | 4.1708 |
| 2022-07-23 | 4.7541 | 4.2286 |
| 2022-07-22 | 4.5356 | 4.0517 |
| 2022-07-21 | 4.6539 | 4.3546 |
| 2022-07-20 | 4.5437 | 4.2746 |
| 2022-07-19 | 4.1007 | 3.5166 |
| 2022-07-17 | 3.6621 | 3.38 |
| 2022-07-16 | 3.6215 | 3.4382 |
| 2022-07-15 | 3.5287 | 3.2335 |
| 2022-07-14 | 3.3389 | 3.2052 |
| 2022-07-13 | 3.8657 | 3.183 |
| 2022-07-12 | 3.8657 | 3.2151 |
| 2022-07-11 | 3.8657 | 3.4961 |
| 2022-07-10 | 3.8657 | 3.4961 |
| 2022-07-09 | 3.8301 | 3.4961 |
| 2022-07-08 | 3.6142 | 3.4424 |
| 2022-07-07 | 3.503 | 3.312 |
| 2022-07-06 | 3.5889 | 3.2688 |
| 2022-07-05 | 3.4644 | 3.215 |
| 2022-07-04 | 3.367 | 3.2089 |
| 2022-07-03 | 3.4499 | 3.2222 |
| 2022-07-02 | 3.4417 | 3.1998 |
| 2022-07-01 | 3.5587 | 3.1315 |
| 2022-06-30 | 3.5766 | 3.3406 |
| 2022-06-29 | 3.7948 | 3.5442 |
| 2022-06-28 | 4.1133 | 3.7042 |
| 2022-06-27 | 4.327 | 4.002 |
| 2022-06-26 | 4.3965 | 3.7728 |
| 2022-06-25 | 3.8056 | 3.3773 |
| 2022-06-24 | 3.504 | 3.2694 |
| 2022-06-23 | 3.6976 | 3.2715 |
| 2022-06-22 | 3.6713 | 3.2863 |
| 2022-06-21 | 3.549 | 3.1155 |
| 2022-06-20 | 3.2297 | 2.8918 |
| 2022-06-19 | 3.4793 | 3.0754 |
| 2022-06-18 | 3.4628 | 3.1355 |
| 2022-06-17 | 3.8621 | 3.1395 |
| 2022-06-16 | 3.5245 | 3.0407 |
| 2022-06-15 | 3.6705 | 3.1744 |
| 2022-06-14 | 4.06 | 3.0994 |
| 2022-06-13 | 4.2276 | 3.712 |
| 2022-06-12 | 4.7886 | 4.0098 |
| 2022-06-11 | 5.1872 | 4.6989 |
| 2022-06-10 | 5.246 | 4.9989 |
| 2022-06-09 | 5.3968 | 5.1284 |
| 2022-06-08 | 5.5369 | 5.073 |
| 2022-06-07 | 5.7485 | 5.2955 |
| 2022-06-06 | 5.3853 | 5.2064 |
| 2022-06-05 | 5.3976 | 5.1325 |
| 2022-06-04 | 5.6497 | 5.1514 |
| 2022-06-03 | 5.7018 | 5.1716 |
| 2022-06-02 | 6.1203 | 5.5637 |
| 2022-06-01 | 6.5244 | 5.4632 |
| 2022-05-31 | 5.708 | 5.0516 |
| 2022-05-30 | 5.1962 | 4.7858 |
| 2022-05-29 | 4.9566 | 4.6839 |
| 2022-05-28 | 5.5629 | 4.7896 |
| 2022-05-27 | 5.8242 | 5.0768 |
| 2022-05-26 | 6.0851 | 5.6357 |
| 2022-05-25 | 6.4479 | 5.5429 |
| 2022-05-24 | 6.5231 | 6.0554 |
| 2022-05-23 | 6.3843 | 5.8735 |
| 2022-05-22 | 6.046 | 5.6424 |
| 2022-05-21 | 6.2542 | 5.6834 |
| 2022-05-20 | 6.2571 | 5.5798 |
| 2022-05-19 | 6.782 | 5.9389 |
| 2022-05-18 | 6.9793 | 6.4667 |
| 2022-05-17 | 7.4854 | 6.4672 |
| 2022-05-16 | 6.9764 | 6.0681 |
| 2022-05-15 | 7.2377 | 6.0081 |
| 2022-05-14 | 7.6538 | 6.0398 |
| 2022-05-13 | 7.6734 | 5.3258 |
| 2022-05-12 | 10.2983 | 5.4701 |
| 2022-05-11 | 11.0231 | 8.8889 |
| 2022-05-10 | 11.7235 | 10.1302 |
| 2022-05-09 | 10.8498 | 9.9403 |
| 2022-05-08 | 11.0175 | 10.3511 |
| 2022-05-07 | 11.4044 | 10.5045 |
| 2022-05-06 | 13.2265 | 11.177 |
| 2022-05-05 | 12.7034 | 11.3786 |
| 2022-05-04 | 12.2047 | 11.3151 |
| 2022-05-03 | 12.3224 | 11.1761 |
| 2022-05-02 | 11.7795 | 10.2283 |
| 2022-05-01 | 12.0304 | 11.1633 |
| 2022-04-30 | 12.8428 | 11.7919 |
| 2022-04-29 | 13.1909 | 12.3121 |
| 2022-04-28 | 13.8326 | 12.5276 |
| 2022-04-27 | 15.2315 | 13.6666 |
| 2022-04-26 | 15.4324 | 13.6319 |
| 2022-04-25 | 15.8871 | 14.8894 |
| 2022-04-24 | 15.9499 | 15.1457 |
| 2022-04-23 | 16.9587 | 15.1396 |
| 2022-04-22 | 17.1706 | 16.1168 |
| 2022-04-21 | 17.8524 | 16.5723 |
| 2022-04-20 | 17.5768 | 15.1949 |
| 2022-04-19 | 16.8023 | 14.7604 |
| 2022-04-18 | 16.5649 | 15.6392 |
| 2022-04-17 | 16.3351 | 15.728 |
| 2022-04-16 | 16.6288 | 15.7308 |
| 2022-04-15 | 17.8137 | 16.3829 |
| 2022-04-14 | 16.8694 | 15.6593 |
| 2022-04-13 | 17.2069 | 15.0762 |
| 2022-04-12 | 17.1043 | 15.2033 |
| 2022-04-11 | 17.7248 | 16.2126 |
| 2022-04-10 | 18.8948 | 16.2059 |
| 2022-04-09 | 19.8066 | 14.6945 |
| 2022-04-08 | 16.8607 | 14.7394 |
| 2022-04-07 | 17.0812 | 15.227 |
| 2022-04-06 | 18.0151 | 15.4006 |
| 2022-04-05 | 17.8201 | 15.3889 |
| 2022-04-04 | 17.4232 | 14.6067 |
| 2022-04-03 | 16.2748 | 13.841 |
| 2022-04-02 | 13.9497 | 12.5733 |
| 2022-04-01 | 14.5102 | 13.2488 |
| 2022-03-31 | 14.6692 | 13.2307 |
| 2022-03-30 | 14.0612 | 12.5488 |
| 2022-03-29 | 13.4813 | 12.5913 |
| 2022-03-28 | 13.1768 | 12.5123 |
| 2022-03-27 | 13.4993 | 12.0059 |
| 2022-03-26 | 13.1881 | 12.1911 |
| 2022-03-25 | 12.7003 | 11.8458 |
| 2022-03-24 | 11.8875 | 10.913 |
| 2022-03-23 | 11.553 | 10.7878 |
| 2022-03-22 | 11.2998 | 10.562 |
| 2022-03-21 | 11.5544 | 10.749 |
| 2022-03-20 | 11.5266 | 10.797 |
| 2022-03-19 | 10.9796 | 10.4749 |
| 2022-03-18 | 11.1929 | 9.9898 |
| 2022-03-17 | 10.5603 | 10.0182 |
| 2022-03-16 | 10.406 | 9.7149 |
| 2022-03-15 | 10.5025 | 9.7268 |
| 2022-03-14 | 10.5435 | 10.0626 |
| 2022-03-13 | 10.7661 | 10.2774 |
| 2022-03-12 | 11.3621 | 10.4165 |
| 2022-03-11 | 12.0092 | 10.5938 |
| 2022-03-10 | 11.4228 | 9.5815 |
| 2022-03-09 | 10.319 | 9.3684 |
| 2022-03-08 | 10.8968 | 9.7741 |
| 2022-03-07 | 10.7621 | 10.2794 |
| 2022-03-06 | 11.1886 | 10.1261 |
| 2022-03-05 | 11.804 | 10.5766 |
| 2022-03-04 | 11.6285 | 10.7529 |
| 2022-03-03 | 11.9351 | 10.8929 |
| 2022-03-02 | 11.2139 | 8.9842 |
| 2022-03-01 | 9.1006 | 8.3157 |
| 2022-02-28 | 9.3189 | 8.6351 |
| 2022-02-27 | 9.3963 | 8.5511 |
| 2022-02-26 | 8.92 | 7.9093 |
| 2022-02-25 | 9.3381 | 7.4177 |
| 2022-02-24 | 9.4381 | 8.5733 |
| 2022-02-23 | 9.4681 | 8.246 |
| 2022-02-22 | 9.8192 | 8.9634 |
| 2022-02-21 | 10.327 | 9.1136 |
| 2022-02-20 | 10.4813 | 9.8734 |
| 2022-02-19 | 11.2301 | 10.1954 |
| 2022-02-18 | 11.7198 | 10.8191 |
| 2022-02-17 | 11.5933 | 10.8555 |
| 2022-02-16 | 11.3311 | 10.0644 |
| 2022-02-15 | 10.8554 | 10.0937 |
| 2022-02-14 | 11.2517 | 10.5599 |
| 2022-02-13 | 11.9812 | 10.4277 |
| 2022-02-12 | 12.5414 | 11.4389 |
| 2022-02-11 | 13.0439 | 11.7897 |
| 2022-02-10 | 13.0932 | 12.1315 |
| 2022-02-09 | 14.0901 | 12.2872 |
| 2022-02-08 | 13.9981 | 12.9054 |
| 2022-02-07 | 13.9938 | 12.6293 |
| 2022-02-06 | 13.5751 | 11.7067 |
| 2022-02-05 | 11.7484 | 10.5626 |
| 2022-02-04 | 11.9601 | 10.4929 |
| 2022-02-03 | 11.7545 | 11.0799 |
| 2022-02-02 | 11.5429 | 10.7957 |
| 2022-02-01 | 10.9586 | 10.124 |
| 2022-01-31 | 11.313 | 10.8507 |
| 2022-01-30 | 11.4046 | 10.3374 |
| 2022-01-29 | 11.5057 | 10.0582 |
| 2022-01-28 | 12.8517 | 10.575 |
| 2022-01-27 | 12.5769 | 11.1774 |
| 2022-01-26 | 11.2716 | 9.9044 |
| 2022-01-25 | 11.9293 | 9.6295 |
| 2022-01-24 | 12.628 | 11.0491 |
| 2022-01-23 | 14.553 | 10.3461 |
| 2022-01-22 | 17.4348 | 13.947 |
| 2022-01-21 | 17.5728 | 16.1639 |
| 2022-01-20 | 18.0398 | 16.4235 |
| 2022-01-19 | 18.8526 | 16.9552 |
| 2022-01-18 | 20.4965 | 18.7219 |
| 2022-01-17 | 20.2821 | 18.852 |
| 2022-01-16 | 20.5368 | 19.118 |
| 2022-01-15 | 20.4524 | 18.6091 |
| 2022-01-14 | 19.9878 | 17.2487 |
| 2022-01-13 | 18.7157 | 16.2891 |
| 2022-01-12 | 16.8966 | 14.5484 |
| 2022-01-11 | 14.9875 | 13.2786 |
| 2022-01-10 | 14.5159 | 13.1901 |
| 2022-01-09 | 16.0654 | 14.3254 |
| 2022-01-08 | 16.3231 | 14.3965 |
| 2022-01-07 | 17.0714 | 14.1048 |
| 2022-01-06 | 17.6733 | 15.8888 |
| 2022-01-05 | 17.6358 | 14.654 |
| 2022-01-04 | 15.0917 | 13.994 |
| 2022-01-03 | 15.3651 | 14.3887 |
| 2022-01-02 | 15.4494 | 14.3531 |
| 2022-01-01 | 15.7641 | 14.8921 |
NEAR Protocol是一种高度可扩展的基础协议，确保在移动设备上足够快速地支持DApp运行。
NEAR Protocol允许开发者构建移动区块链DApp并在用户本机运行，同时为开发者提供关于DApps的重要信息。通过状态分片，允许区块链与网络中的节点数量呈线性扩展，目标是100k TPS基于100万个移动节点。
NEAR用来支付验证器的费用，验证器为网络提供了稀缺的计算和存储资源。
项目介绍
NEAR协议是一个去中心化的应用程序平台，旨在使应用程序具有与当今网络上类似的可用性。该网络运行在名为Nightshade的权益证明（PoS）共识机制上，旨在提供动态可扩展性以及稳定手续费率。
NEAR 是该网络内的原生功能型代币，其有以下用例：
处理交易及储存数据的费用。
抵押NEAR代币以运行网络验证节点。
用于网络治理投票，以决定网络资源的分配方式以及协议未来的技术方向。
NEAR协议为开发人员和用户创建了一系列工具，其中包括:
NEAR SDKs: 一个完整的SDK工具包，包括用于Rust和AssemblyScript的标准数据结构，示例和测试工具。
NEAR Gitpod: NEAR使用Gitpod为开发人员创造良好的上手体验。
NEAR钱包: 一种钱包参考实现，旨在与渐进式安全模型无缝配合，该渐进式安全模型使应用程序开发人员可以设计更有效的用户体验。
NEAR浏览器: 协助合约调试和对网络性能的了解。
NEAR控制台工具: 一组简单的命令行工具，使开发人员可以从其本地环境轻松创建，测试和部署应用程序。
NEAR协议于2020年4月22日启动其主网，并在创建了10亿个NEAR代币。 每年发行5％的额外供应以作为出块奖励，其中90％分配给验证者（总计4.5％），而10％分配给协议储备金池（总计0.5％）。30％的交易费用作为与交易交互的合约的回扣支付，其余70％被销毁。
*以上内容由非小号官方整理，如若转载，请注明出处。
