Prix du NEAR Protocol en octobre 2020
Ouverture
$1.30
Clôture
$0.6385
Plus haut
$1.88
Plus bas
$0.6127
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 14 octobre 2020 | $1.30 | $1.1685 | $1.88 | $1.05 | — | $41M |
| 15 octobre 2020 | $1.1685 | $1.1209 | $1.2522 | $1.0792 | -4.07% | $13M |
| 16 octobre 2020 | $1.1222 | $0.8171 | $1.1524 | $0.8120 | -27.10% | $17M |
| 17 octobre 2020 | $0.8171 | $0.8073 | $0.8649 | $0.7200 | -1.20% | $9M |
| 18 octobre 2020 | $0.8074 | $0.8692 | $0.8753 | $0.8007 | +7.67% | $5M |
| 19 octobre 2020 | $0.8703 | $0.7993 | $0.8710 | $0.7650 | -8.04% | $5M |
| 20 octobre 2020 | $0.7993 | $0.6757 | $0.8100 | $0.6700 | -15.46% | $5M |
| 21 octobre 2020 | $0.6774 | $0.7044 | $0.7475 | $0.6731 | +4.25% | $5M |
| 22 octobre 2020 | $0.7045 | $0.7484 | $0.7881 | $0.7042 | +6.25% | $4M |
| 23 octobre 2020 | $0.7479 | $0.7271 | $0.7535 | $0.6862 | -2.85% | $3M |
| 24 octobre 2020 | $0.7263 | $0.7391 | $0.7585 | $0.7052 | +1.65% | $2M |
| 25 octobre 2020 | $0.7389 | $0.8444 | $0.8581 | $0.7290 | +14.25% | $9M |
| 26 octobre 2020 | $0.8456 | $0.7784 | $0.8567 | $0.7396 | -7.82% | $6M |
| 27 octobre 2020 | $0.7803 | $0.7598 | $0.8068 | $0.7447 | -2.39% | $4M |
| 28 octobre 2020 | $0.7609 | $0.7000 | $0.7785 | $0.6810 | -7.87% | $4M |
| 29 octobre 2020 | $0.7006 | $0.6895 | $0.7246 | $0.6702 | -1.50% | $4M |
| 30 octobre 2020 | $0.6900 | $0.6306 | $0.7042 | $0.6127 | -8.54% | $5M |
| 31 octobre 2020 | $0.6304 | $0.6385 | $0.6564 | $0.6184 | +1.25% | $3M |