- NEAR币历史价格表
- NEAR币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2023-12-30 | 3.9645 | 3.6588 |
2023-12-29 | 4.3209 | 3.8091 |
2023-12-28 | 4.3953 | 4.0025 |
2023-12-27 | 4.6303 | 4.0087 |
2023-12-26 | 4.0961 | 3.64 |
2023-12-25 | 4.0807 | 3.4295 |
2023-12-24 | 3.602 | 3.2169 |
2023-12-23 | 3.8057 | 3.2877 |
2023-12-22 | 3.5156 | 2.7581 |
2023-12-21 | 2.9469 | 2.332 |
2023-12-20 | 2.4451 | 2.1205 |
2023-12-19 | 2.3694 | 2.0744 |
2023-12-18 | 2.4782 | 2.2929 |
2023-12-17 | 2.3902 | 2.1657 |
2023-12-16 | 2.3535 | 2.1979 |
2023-12-15 | 2.3503 | 2.1954 |
2023-12-14 | 2.3301 | 2.1098 |
2023-12-13 | 2.4652 | 2.1839 |
2023-12-12 | 2.5917 | 2.2061 |
2023-12-11 | 2.5608 | 2.3782 |
2023-12-10 | 2.595 | 2.2698 |
2023-12-09 | 2.326 | 2.1954 |
2023-12-08 | 2.397 | 2.2249 |
2023-12-07 | 2.3869 | 2.1937 |
2023-12-06 | 2.3225 | 2.0652 |
2023-12-05 | 2.1833 | 1.953 |
2023-12-04 | 2.0312 | 1.9532 |
2023-12-03 | 2.0154 | 1.8734 |
2023-12-02 | 1.9015 | 1.8531 |
2023-12-01 | 1.8897 | 1.7821 |
2023-11-30 | 1.891 | 1.7734 |
2023-11-29 | 1.7965 | 1.7279 |
2023-11-28 | 1.8678 | 1.7331 |
2023-11-27 | 1.9135 | 1.8164 |
2023-11-26 | 1.9135 | 1.8154 |
2023-11-25 | 1.8902 | 1.7733 |
2023-11-24 | 1.8649 | 1.7695 |
2023-11-23 | 1.9318 | 1.7472 |
2023-11-22 | 2.1173 | 1.8636 |
2023-11-21 | 2.1905 | 1.8318 |
2023-11-20 | 1.8621 | 1.7145 |
2023-11-19 | 1.9019 | 1.6849 |
2023-11-18 | 1.9428 | 1.6596 |
2023-11-17 | 1.851 | 1.6785 |
2023-11-16 | 1.6926 | 1.4615 |
2023-11-15 | 1.7363 | 1.5361 |
2023-11-14 | 1.7431 | 1.6414 |
2023-11-13 | 1.7956 | 1.5257 |
2023-11-12 | 1.6083 | 1.436 |
2023-11-11 | 1.5201 | 1.3509 |
2023-11-10 | 1.5651 | 1.4565 |
2023-11-09 | 1.4986 | 1.42 |
2023-11-08 | 1.5961 | 1.444 |
2023-11-07 | 1.6753 | 1.5594 |
2023-11-06 | 1.6767 | 1.4742 |
2023-11-05 | 1.5203 | 1.4587 |
2023-11-04 | 1.566 | 1.4528 |
2023-11-03 | 1.5648 | 1.4506 |
2023-11-02 | 1.4967 | 1.2623 |
2023-11-01 | 1.3314 | 1.2537 |
2023-10-31 | 1.2908 | 1.2327 |
2023-10-30 | 1.2474 | 1.1982 |
2023-10-29 | 1.2613 | 1.2101 |
2023-10-28 | 1.249 | 1.1585 |
2023-10-27 | 1.2129 | 1.1266 |
2023-10-26 | 1.1622 | 1.1019 |
2023-10-25 | 1.1646 | 1.0536 |
2023-10-24 | 1.0787 | 1.0224 |
2023-10-23 | 1.0514 | 1.0204 |
2023-10-22 | 1.0419 | 0.9986 |
2023-10-21 | 1.0188 | 0.9713 |
2023-10-20 | 1.0042 | 0.9756 |
2023-10-19 | 1.0172 | 0.9941 |
2023-10-18 | 1.0407 | 1.0026 |
2023-10-17 | 1.0656 | 1.0191 |
2023-10-16 | 1.0268 | 1.0074 |
2023-10-15 | 1.0207 | 0.9977 |
2023-10-14 | 1.0167 | 0.9981 |
2023-10-13 | 1.0312 | 0.9996 |
2023-10-12 | 1.0481 | 1.0109 |
2023-10-11 | 1.0583 | 1.0253 |
2023-10-10 | 1.1011 | 1.0296 |
2023-10-09 | 1.0977 | 1.0767 |
2023-10-08 | 1.108 | 1.0876 |
2023-10-07 | 1.097 | 1.0718 |
2023-10-06 | 1.1101 | 1.0793 |
2023-10-05 | 1.1047 | 1.0636 |
2023-10-04 | 1.1369 | 1.0958 |
2023-10-03 | 1.1695 | 1.1308 |
2023-10-02 | 1.1638 | 1.1281 |
2023-10-01 | 1.1475 | 1.1046 |
2023-09-30 | 1.1158 | 1.091 |
2023-09-29 | 1.0965 | 1.0607 |
2023-09-28 | 1.0984 | 1.07 |
2023-09-27 | 1.1139 | 1.0832 |
2023-09-26 | 1.1167 | 1.0898 |
2023-09-25 | 1.1187 | 1.1055 |
2023-09-24 | 1.1264 | 1.1045 |
2023-09-23 | 1.1334 | 1.1096 |
2023-09-22 | 1.1526 | 1.101 |
2023-09-21 | 1.1322 | 1.1007 |
2023-09-20 | 1.1318 | 1.0912 |
2023-09-19 | 1.1255 | 1.0822 |
2023-09-18 | 1.1319 | 1.1052 |
2023-09-17 | 1.1425 | 1.1067 |
2023-09-16 | 1.1234 | 1.0982 |
2023-09-15 | 1.1129 | 1.0797 |
2023-09-14 | 1.1033 | 1.0677 |
2023-09-13 | 1.1324 | 1.0843 |
2023-09-12 | 1.1557 | 1.1041 |
2023-09-11 | 1.1863 | 1.1202 |
2023-09-10 | 1.1654 | 1.1377 |
2023-09-09 | 1.1634 | 1.1287 |
2023-09-08 | 1.1501 | 1.1079 |
2023-09-07 | 1.1492 | 1.1122 |
2023-09-06 | 1.1431 | 1.1105 |
2023-09-05 | 1.1461 | 1.1142 |
2023-09-04 | 1.1332 | 1.1064 |
2023-09-03 | 1.1413 | 1.1166 |
2023-09-02 | 1.1796 | 1.1285 |
2023-09-01 | 1.2046 | 1.173 |
2023-08-31 | 1.2423 | 1.1878 |
2023-08-29 | 1.1995 | 1.1486 |
2023-08-28 | 1.2283 | 1.1821 |
2023-08-27 | 1.2066 | 1.1712 |
2023-08-26 | 1.2123 | 1.1589 |
2023-08-25 | 1.2297 | 1.1728 |
2023-08-24 | 1.1994 | 1.0956 |
2023-08-23 | 1.1414 | 1.1155 |
2023-08-22 | 1.1767 | 1.1157 |
2023-08-21 | 1.1905 | 1.1478 |
2023-08-20 | 1.1769 | 1.1261 |
2023-08-19 | 1.213 | 1.0258 |
2023-08-18 | 1.246 | 1.1834 |
2023-08-17 | 1.3293 | 1.2271 |
2023-08-16 | 1.354 | 1.3247 |
2023-08-15 | 1.3572 | 1.3361 |
2023-08-14 | 1.3501 | 1.3333 |
2023-08-13 | 1.3581 | 1.3208 |
2023-08-12 | 1.3402 | 1.3238 |
2023-08-11 | 1.3521 | 1.3303 |
2023-08-10 | 1.3738 | 1.3413 |
2023-08-09 | 1.3641 | 1.3069 |
2023-08-08 | 1.364 | 1.3242 |
2023-08-07 | 1.3698 | 1.3382 |
2023-08-06 | 1.3622 | 1.3289 |
2023-08-05 | 1.384 | 1.3469 |
2023-08-04 | 1.3941 | 1.3723 |
2023-08-03 | 1.418 | 1.3731 |
2023-08-02 | 1.4227 | 1.3808 |
2023-08-01 | 1.4002 | 1.3312 |
2023-07-31 | 1.4171 | 1.3686 |
2023-07-30 | 1.4079 | 1.3772 |
2023-07-29 | 1.4051 | 1.35 |
2023-07-28 | 1.3887 | 1.3323 |
2023-07-27 | 1.3603 | 1.3194 |
2023-07-26 | 1.3891 | 1.3461 |
2023-07-25 | 1.478 | 1.3535 |
2023-07-24 | 1.4672 | 1.4291 |
2023-07-23 | 1.5082 | 1.4554 |
2023-07-22 | 1.5351 | 1.4886 |
2023-07-21 | 1.6004 | 1.4571 |
2023-07-20 | 1.5188 | 1.4459 |
2023-07-19 | 1.5134 | 1.4269 |
2023-07-18 | 1.5078 | 1.4293 |
2023-07-17 | 1.5099 | 1.4628 |
2023-07-16 | 1.5889 | 1.4479 |
2023-07-15 | 1.5934 | 1.3827 |
2023-07-14 | 1.3923 | 1.308 |
2023-07-13 | 1.3701 | 1.3063 |
2023-07-12 | 1.3592 | 1.3153 |
2023-07-11 | 1.3402 | 1.291 |
2023-07-10 | 1.3952 | 1.3284 |
2023-07-09 | 1.3975 | 1.3243 |
2023-07-08 | 1.3697 | 1.3003 |
2023-07-07 | 1.3931 | 1.2884 |
2023-07-06 | 1.4253 | 1.3363 |
2023-07-05 | 1.4606 | 1.4123 |
2023-07-04 | 1.4862 | 1.4302 |
2023-07-03 | 1.488 | 1.4136 |
2023-07-02 | 1.4177 | 1.3177 |
2023-07-01 | 1.446 | 1.287 |
2023-06-30 | 1.4142 | 1.3369 |
2023-06-29 | 1.4994 | 1.3859 |
2023-06-28 | 1.6133 | 1.454 |
2023-06-27 | 1.6214 | 1.353 |
2023-06-26 | 1.4647 | 1.3842 |
2023-06-25 | 1.4576 | 1.3702 |
2023-06-24 | 1.3782 | 1.3222 |
2023-06-23 | 1.3799 | 1.3208 |
2023-06-22 | 1.3308 | 1.2291 |
2023-06-21 | 1.2561 | 1.1979 |
2023-06-20 | 1.2749 | 1.208 |
2023-06-19 | 1.2792 | 1.2423 |
2023-06-18 | 1.2781 | 1.2049 |
2023-06-17 | 1.2227 | 1.167 |
2023-06-16 | 1.2428 | 1.16 |
2023-06-15 | 1.2079 | 1.1861 |
2023-06-14 | 1.2437 | 1.1798 |
2023-06-13 | 1.2382 | 1.1732 |
2023-06-12 | 1.2262 | 1.1721 |
2023-06-11 | 1.4092 | 1.1475 |
2023-06-10 | 1.433 | 1.3971 |
2023-06-09 | 1.4373 | 1.3864 |
2023-06-08 | 1.5392 | 1.4198 |
2023-06-07 | 1.5145 | 1.4419 |
2023-06-06 | 1.6561 | 1.5099 |
2023-06-05 | 1.648 | 1.6057 |
2023-06-04 | 1.6391 | 1.5901 |
2023-06-03 | 1.6101 | 1.5392 |
2023-06-02 | 1.5774 | 1.5335 |
2023-06-01 | 1.6253 | 1.5504 |
2023-05-31 | 1.6471 | 1.6034 |
2023-05-30 | 1.687 | 1.6254 |
2023-05-29 | 1.6563 | 1.5802 |
2023-05-28 | 1.6009 | 1.5768 |
2023-05-27 | 1.5971 | 1.5319 |
2023-05-26 | 1.5868 | 1.5328 |
2023-05-25 | 1.6468 | 1.5553 |
2023-05-24 | 1.6772 | 1.601 |
2023-05-23 | 1.6273 | 1.5756 |
2023-05-22 | 1.668 | 1.6163 |
2023-05-21 | 1.6809 | 1.6507 |
2023-05-20 | 1.6912 | 1.6272 |
2023-05-19 | 1.7151 | 1.6523 |
2023-05-18 | 1.6892 | 1.6359 |
2023-05-17 | 1.6812 | 1.6296 |
2023-05-16 | 1.7052 | 1.637 |
2023-05-15 | 1.6771 | 1.6292 |
2023-05-14 | 1.6567 | 1.5884 |
2023-05-13 | 1.6467 | 1.5419 |
2023-05-12 | 1.6854 | 1.556 |
2023-05-11 | 1.6725 | 1.6061 |
2023-05-10 | 1.6703 | 1.5815 |
2023-05-09 | 1.7686 | 1.6402 |
2023-05-08 | 1.7851 | 1.7514 |
2023-05-07 | 1.8891 | 1.7449 |
2023-05-06 | 1.8798 | 1.8193 |
2023-05-05 | 1.9248 | 1.7815 |
2023-05-04 | 1.8527 | 1.7854 |
2023-05-03 | 1.8505 | 1.8058 |
2023-05-02 | 1.982 | 1.839 |
2023-05-01 | 1.9843 | 1.8932 |
2023-04-30 | 1.9594 | 1.8934 |
2023-04-29 | 1.9537 | 1.8784 |
2023-04-28 | 2.0011 | 1.7969 |
2023-04-27 | 2.0241 | 1.8555 |
2023-04-26 | 1.9093 | 1.8443 |
2023-04-25 | 1.9423 | 1.8522 |
2023-04-24 | 1.9508 | 1.8827 |
2023-04-23 | 2.0085 | 1.8927 |
2023-04-22 | 2.0891 | 1.9926 |
2023-04-21 | 2.2017 | 2.0791 |
2023-04-20 | 2.3977 | 2.1333 |
2023-04-19 | 2.3984 | 2.2424 |
2023-04-18 | 2.3526 | 2.2424 |
2023-04-17 | 2.3545 | 2.2681 |
2023-04-16 | 2.4056 | 2.1535 |
2023-04-15 | 2.2701 | 2.1604 |
2023-04-14 | 2.2451 | 2.1599 |
2023-04-13 | 2.1984 | 1.9717 |
2023-04-12 | 2.1052 | 1.9813 |
2023-04-11 | 2.0373 | 1.9443 |
2023-04-10 | 2.0092 | 1.9326 |
2023-04-09 | 2.0223 | 1.9798 |
2023-04-08 | 2.0286 | 1.9547 |
2023-04-07 | 2.0361 | 1.948 |
2023-04-06 | 2.0771 | 1.9626 |
2023-04-05 | 2.0131 | 1.8821 |
2023-04-04 | 1.9492 | 1.8591 |
2023-04-03 | 2.009 | 1.9121 |
2023-04-02 | 2.0083 | 1.9588 |
2023-04-01 | 2.0088 | 1.8886 |
2023-03-31 | 2.0363 | 1.9244 |
2023-03-30 | 1.9789 | 1.8374 |
2023-03-29 | 1.8775 | 1.8126 |
2023-03-28 | 1.9704 | 1.8201 |
2023-03-27 | 1.9813 | 1.895 |
2023-03-26 | 2.0111 | 1.9266 |
2023-03-25 | 2.072 | 1.9691 |
2023-03-24 | 2.0625 | 1.8801 |
2023-03-23 | 2.0767 | 1.9987 |
2023-03-22 | 2.0812 | 1.9292 |
2023-03-21 | 2.192 | 2.0412 |
2023-03-20 | 2.1987 | 2.0679 |
2023-03-19 | 2.2099 | 2.0202 |
2023-03-18 | 2.0945 | 1.9302 |
2023-03-17 | 1.9792 | 1.8717 |
2023-03-16 | 2.1844 | 1.9458 |
2023-03-15 | 2.209 | 1.9753 |
2023-03-14 | 2.0431 | 1.7732 |
2023-03-13 | 1.8215 | 1.696 |
2023-03-12 | 1.8569 | 1.6985 |
2023-03-11 | 1.8954 | 1.6753 |
2023-03-10 | 1.9285 | 1.8188 |
2023-03-09 | 2.0138 | 1.8785 |
2023-03-08 | 2.0926 | 1.953 |
2023-03-07 | 2.0764 | 1.9875 |
2023-03-06 | 2.1159 | 1.9859 |
2023-03-05 | 2.1203 | 2.0686 |
2023-03-04 | 2.261 | 2.045 |
2023-03-03 | 2.3293 | 2.2113 |
2023-03-02 | 2.3672 | 2.2062 |
2023-03-01 | 2.3908 | 2.2469 |
2023-02-28 | 2.4225 | 2.3069 |
2023-02-27 | 2.3431 | 2.2016 |
2023-02-26 | 2.3492 | 2.2601 |
2023-02-25 | 2.4871 | 2.3419 |
2023-02-24 | 2.5629 | 2.4011 |
2023-02-23 | 2.579 | 2.4012 |
2023-02-22 | 2.7424 | 2.5301 |
2023-02-21 | 2.755 | 2.4936 |
2023-02-20 | 2.672 | 2.5273 |
2023-02-19 | 2.6821 | 2.3949 |
2023-02-18 | 2.5512 | 2.2996 |
2023-02-17 | 2.5466 | 2.2991 |
2023-02-16 | 2.3409 | 2.2031 |
2023-02-15 | 2.2541 | 2.0948 |
2023-02-14 | 2.3562 | 2.1001 |
2023-02-13 | 2.3703 | 2.2259 |
2023-02-12 | 2.2799 | 2.2039 |
2023-02-11 | 2.5105 | 2.2061 |
2023-02-10 | 2.7363 | 2.4386 |
2023-02-09 | 2.8266 | 2.3135 |
2023-02-08 | 2.3971 | 2.2847 |
2023-02-07 | 2.4192 | 2.3286 |
2023-02-06 | 2.5737 | 2.3608 |
2023-02-05 | 2.5189 | 2.4267 |
2023-02-04 | 2.5636 | 2.3994 |
2023-02-03 | 2.5366 | 2.1697 |
2023-02-02 | 2.3653 | 2.191 |
2023-02-01 | 2.4109 | 2.2818 |
2023-01-31 | 2.5936 | 2.3724 |
2023-01-30 | 2.5787 | 2.4297 |
2023-01-29 | 2.6322 | 2.4331 |
2023-01-28 | 2.6097 | 2.3893 |
2023-01-27 | 2.7015 | 2.3571 |
2023-01-26 | 2.5319 | 2.2769 |
2023-01-25 | 2.5985 | 2.4907 |
2023-01-24 | 2.6858 | 2.3311 |
2023-01-23 | 2.5798 | 2.3149 |
2023-01-22 | 2.4635 | 2.0942 |
2023-01-21 | 2.1535 | 2.0378 |
2023-01-20 | 2.0885 | 1.9625 |
2023-01-19 | 2.2324 | 2.0284 |
2023-01-18 | 2.2513 | 2.1212 |
2023-01-17 | 2.4227 | 2.0698 |
2023-01-16 | 2.2711 | 2.0962 |
2023-01-15 | 2.334 | 1.7929 |
2023-01-14 | 1.8793 | 1.7767 |
2023-01-13 | 1.8538 | 1.5565 |
2023-01-12 | 1.66 | 1.5562 |
2023-01-11 | 1.7188 | 1.5931 |
2023-01-10 | 1.7155 | 1.5736 |
2023-01-09 | 1.5993 | 1.5163 |
2023-01-08 | 1.6098 | 1.5094 |
2023-01-07 | 1.5628 | 1.4821 |
2023-01-06 | 1.6234 | 1.517 |
2023-01-05 | 1.5935 | 1.3068 |
2023-01-04 | 1.353 | 1.3054 |
2023-01-03 | 1.321 | 1.2568 |
2023-01-02 | 1.2722 | 1.2388 |
2023-01-01 | 1.2822 | 1.2562 |
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。