Prix du NEAR Protocol en novembre 2020 2020
Ouverture
$0.6386
Clôture
$1.0779
Plus haut
$1.30
Plus bas
$0.5246
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2020 | $0.6386 | $0.6350 | $0.6568 | $0.6000 | — | $5M |
| 2 novembre 2020 | $0.6361 | $0.6064 | $0.6517 | $0.5976 | -4.50% | $10M |
| 3 novembre 2020 | $0.6059 | $0.5621 | $0.6123 | $0.5573 | -7.31% | $3M |
| 4 novembre 2020 | $0.5629 | $0.5338 | $0.5644 | $0.5246 | -5.03% | $4M |
| 5 novembre 2020 | $0.5342 | $0.6912 | $0.7179 | $0.5336 | +29.49% | $9M |
| 6 novembre 2020 | $0.6914 | $0.7193 | $0.7650 | $0.6881 | +4.07% | $9M |
| 7 novembre 2020 | $0.7198 | $0.6961 | $0.7932 | $0.6697 | -3.23% | $11M |
| 8 novembre 2020 | $0.6957 | $0.8169 | $0.8297 | $0.6820 | +17.35% | $6M |
| 9 novembre 2020 | $0.8165 | $0.9289 | $0.9289 | $0.7972 | +13.71% | $9M |
| 10 novembre 2020 | $0.9295 | $0.9456 | $0.9744 | $0.8820 | +1.80% | $12M |
| 11 novembre 2020 | $0.9456 | $0.8604 | $0.9923 | $0.8571 | -9.01% | $10M |
| 12 novembre 2020 | $0.8599 | $0.7893 | $0.8796 | $0.7603 | -8.26% | $8M |
| 13 novembre 2020 | $0.7896 | $0.8981 | $0.9180 | $0.7790 | +13.78% | $12M |
| 14 novembre 2020 | $0.8992 | $0.8681 | $0.9039 | $0.8213 | -3.34% | $10M |
| 15 novembre 2020 | $0.8685 | $0.8296 | $0.8867 | $0.7978 | -4.43% | $11M |
| 16 novembre 2020 | $0.8293 | $0.8660 | $0.8994 | $0.8167 | +4.39% | $10M |
| 17 novembre 2020 | $0.8657 | $0.9313 | $0.9845 | $0.8643 | +7.54% | $13M |
| 18 novembre 2020 | $0.9319 | $0.8324 | $0.9455 | $0.8006 | -10.62% | $11M |
| 19 novembre 2020 | $0.8332 | $0.8454 | $0.8769 | $0.8088 | +1.56% | $7M |
| 20 novembre 2020 | $0.8462 | $0.9471 | $0.9500 | $0.8361 | +12.03% | $9M |
| 21 novembre 2020 | $0.9485 | $1.1853 | $1.2173 | $0.9433 | +25.15% | $31M |
| 22 novembre 2020 | $1.1865 | $1.0771 | $1.189 | $0.9970 | -9.13% | $16M |
| 23 novembre 2020 | $1.0779 | $1.1706 | $1.2218 | $1.0573 | +8.68% | $10M |
| 24 novembre 2020 | $1.1703 | $1.2434 | $1.2914 | $1.141 | +6.22% | $14M |
| 25 novembre 2020 | $1.2428 | $1.1051 | $1.30 | $1.0766 | -11.12% | $15M |
| 26 novembre 2020 | $1.1042 | $1.0101 | $1.1303 | $0.8972 | -8.60% | $21M |
| 27 novembre 2020 | $1.0103 | $0.9959 | $1.051 | $0.9404 | -1.41% | $7M |
| 28 novembre 2020 | $0.9968 | $1.0203 | $1.0378 | $0.9593 | +2.45% | $4M |
| 29 novembre 2020 | $1.0213 | $1.0138 | $1.0448 | $0.9912 | -0.64% | $3M |
| 30 novembre 2020 | $1.0144 | $1.0779 | $1.0967 | $1.0144 | +6.32% | $7M |