Prix du NEAR Protocol en mars 2021
Ouverture
$3.8232
Clôture
$5.9933
Plus haut
$7.58
Plus bas
$3.7931
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2021 | $3.8232 | $4.1933 | $4.30 | $3.7931 | — | $20M |
| 2 mars 2021 | $4.1972 | $4.0363 | $4.2447 | $3.8459 | -3.74% | $17M |
| 3 mars 2021 | $4.035 | $4.1679 | $4.299 | $3.9976 | +3.26% | $18M |
| 4 mars 2021 | $4.1654 | $4.5338 | $4.6599 | $4.1107 | +8.78% | $36M |
| 5 mars 2021 | $4.5338 | $4.1615 | $4.6019 | $4.025 | -8.21% | $21M |
| 6 mars 2021 | $4.1582 | $4.0525 | $4.2499 | $3.927 | -2.62% | $11M |
| 7 mars 2021 | $4.052 | $4.2756 | $4.4043 | $4.0505 | +5.51% | $14M |
| 8 mars 2021 | $4.2802 | $4.576 | $4.6305 | $4.1219 | +7.03% | $19M |
| 9 mars 2021 | $4.578 | $5.4092 | $5.8067 | $4.5608 | +18.21% | $75M |
| 10 mars 2021 | $5.4043 | $5.3063 | $6.24 | $4.9098 | -1.90% | $85M |
| 11 mars 2021 | $5.3086 | $6.0766 | $6.292 | $5.1062 | +14.52% | $69M |
| 12 mars 2021 | $6.0638 | $6.9148 | $7.45 | $5.90 | +13.79% | $99M |
| 13 mars 2021 | $6.9231 | $7.3991 | $7.58 | $6.5115 | +7.00% | $53M |
| 14 mars 2021 | $7.399 | $6.6135 | $7.40 | $6.6077 | -10.62% | $39M |
| 15 mars 2021 | $6.6092 | $5.9027 | $6.8595 | $5.86 | -10.75% | $48M |
| 16 mars 2021 | $5.8937 | $6.3833 | $6.90 | $5.5878 | +8.14% | $37M |
| 17 mars 2021 | $6.3898 | $6.2294 | $6.4371 | $5.95 | -2.41% | $21M |
| 18 mars 2021 | $6.2371 | $6.05 | $6.5984 | $6.00 | -2.88% | $22M |
| 19 mars 2021 | $6.0599 | $6.1663 | $6.4464 | $5.8656 | +1.92% | $20M |
| 20 mars 2021 | $6.1714 | $6.2722 | $6.5988 | $6.1162 | +1.72% | $21M |
| 21 mars 2021 | $6.2715 | $6.0388 | $6.3037 | $5.8037 | -3.72% | $24M |
| 22 mars 2021 | $6.0389 | $5.4066 | $6.0562 | $5.27 | -10.47% | $25M |
| 23 mars 2021 | $5.4069 | $5.3055 | $5.8494 | $5.1046 | -1.87% | $25M |
| 24 mars 2021 | $5.3086 | $4.8521 | $5.69 | $4.794 | -8.55% | $26M |
| 25 mars 2021 | $4.8578 | $4.8068 | $5.0923 | $4.4628 | -0.93% | $22M |
| 26 mars 2021 | $4.811 | $5.481 | $5.5807 | $4.8052 | +14.03% | $22M |
| 27 mars 2021 | $5.4755 | $5.3274 | $5.6511 | $5.2464 | -2.80% | $17M |
| 28 mars 2021 | $5.3333 | $5.6028 | $5.99 | $5.272 | +5.17% | $27M |
| 29 mars 2021 | $5.5996 | $5.809 | $5.95 | $5.5139 | +3.68% | $21M |
| 30 mars 2021 | $5.807 | $6.346 | $6.699 | $5.7286 | +9.24% | $51M |
| 31 mars 2021 | $6.3521 | $5.9933 | $6.394 | $5.6744 | -5.56% | $23M |