Prix du NEAR Protocol en juin 2021 2021
Ouverture
$3.3548
Clôture
$2.0907
Plus haut
$3.65
Plus bas
$1.7473
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2021 | $3.3548 | $3.2351 | $3.3829 | $2.9876 | — | $29M |
| 2 juin 2021 | $3.2358 | $3.3134 | $3.5893 | $3.1482 | +2.42% | $27M |
| 3 juin 2021 | $3.3117 | $3.6096 | $3.65 | $3.2688 | +8.94% | $28M |
| 4 juin 2021 | $3.6116 | $3.1698 | $3.6177 | $3.0029 | -12.18% | $25M |
| 5 juin 2021 | $3.177 | $3.2835 | $3.4326 | $2.9938 | +3.59% | $24M |
| 6 juin 2021 | $3.2836 | $3.2047 | $3.3184 | $3.1048 | -2.40% | $11M |
| 7 juin 2021 | $3.2052 | $2.9256 | $3.3126 | $2.91 | -8.71% | $15M |
| 8 juin 2021 | $2.9248 | $2.90 | $2.9911 | $2.69 | -0.88% | $17M |
| 9 juin 2021 | $2.90 | $3.2245 | $3.3335 | $2.781 | +11.19% | $26M |
| 10 juin 2021 | $3.2245 | $2.9685 | $3.2471 | $2.8811 | -7.94% | $18M |
| 11 juin 2021 | $2.9693 | $3.0208 | $3.1988 | $2.8965 | +1.76% | $17M |
| 12 juin 2021 | $3.0221 | $2.9171 | $3.0224 | $2.7857 | -3.43% | $13M |
| 13 juin 2021 | $2.916 | $3.1376 | $3.16 | $2.8612 | +7.56% | $9M |
| 14 juin 2021 | $3.1355 | $3.2217 | $3.3655 | $3.055 | +2.68% | $17M |
| 15 juin 2021 | $3.2246 | $3.2185 | $3.3224 | $3.1607 | -0.10% | $14M |
| 16 juin 2021 | $3.2182 | $3.0811 | $3.2432 | $2.981 | -4.27% | $15M |
| 17 juin 2021 | $3.0748 | $3.0892 | $3.20 | $3.00 | +0.26% | $12M |
| 18 juin 2021 | $3.089 | $2.9316 | $3.3418 | $2.8601 | -5.10% | $30M |
| 19 juin 2021 | $2.9294 | $2.8639 | $2.983 | $2.8487 | -2.31% | $11M |
| 20 juin 2021 | $2.8618 | $2.8853 | $2.9159 | $2.6535 | +0.75% | $12M |
| 21 juin 2021 | $2.8857 | $2.2436 | $2.9346 | $2.2399 | -22.24% | $21M |
| 22 juin 2021 | $2.2449 | $2.1317 | $2.4017 | $1.9228 | -4.99% | $24M |
| 23 juin 2021 | $2.1307 | $2.1481 | $2.4014 | $2.0208 | +0.77% | $22M |
| 24 juin 2021 | $2.1485 | $2.171 | $2.2572 | $2.0227 | +1.07% | $14M |
| 25 juin 2021 | $2.1709 | $1.8947 | $2.233 | $1.8782 | -12.73% | $18M |
| 26 juin 2021 | $1.8942 | $1.89 | $1.922 | $1.7473 | -0.25% | $17M |
| 27 juin 2021 | $1.8875 | $1.9643 | $1.97 | $1.8105 | +3.93% | $10M |
| 28 juin 2021 | $1.9649 | $1.9773 | $2.0619 | $1.9222 | +0.66% | $12M |
| 29 juin 2021 | $1.9767 | $2.0957 | $2.1901 | $1.9631 | +5.99% | $16M |
| 30 juin 2021 | $2.0971 | $2.0907 | $2.1197 | $1.9202 | -0.24% | $12M |