Prix du NEAR Protocol en novembre 2021 2021
Ouverture
$10.158
Clôture
$8.743
Plus haut
$12.657
Plus bas
$7.53
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2021 | $10.158 | $10.144 | $10.714 | $9.836 | — | $94M |
| 2 novembre 2021 | $10.147 | $10.461 | $10.996 | $10.013 | +3.13% | $83M |
| 3 novembre 2021 | $10.462 | $10.96 | $11.297 | $10.194 | +4.77% | $105M |
| 4 novembre 2021 | $10.962 | $10.601 | $11.50 | $10.284 | -3.28% | $86M |
| 5 novembre 2021 | $10.60 | $10.364 | $11.007 | $10.122 | -2.24% | $59M |
| 6 novembre 2021 | $10.362 | $10.19 | $10.60 | $9.77 | -1.68% | $68M |
| 7 novembre 2021 | $10.194 | $10.332 | $10.555 | $10.061 | +1.39% | $50M |
| 8 novembre 2021 | $10.331 | $10.715 | $10.817 | $10.00 | +3.71% | $75M |
| 9 novembre 2021 | $10.717 | $11.374 | $11.85 | $10.479 | +6.15% | $123M |
| 10 novembre 2021 | $11.378 | $10.778 | $11.80 | $9.94 | -5.24% | $149M |
| 11 novembre 2021 | $10.766 | $12.042 | $12.54 | $10.561 | +11.73% | $167M |
| 12 novembre 2021 | $12.038 | $11.407 | $12.657 | $10.905 | -5.27% | $132M |
| 13 novembre 2021 | $11.405 | $11.152 | $11.437 | $10.837 | -2.24% | $62M |
| 14 novembre 2021 | $11.151 | $11.867 | $11.90 | $11.134 | +6.41% | $82M |
| 15 novembre 2021 | $11.87 | $11.08 | $11.978 | $11.034 | -6.63% | $66M |
| 16 novembre 2021 | $11.077 | $9.675 | $11.146 | $8.969 | -12.68% | $143M |
| 17 novembre 2021 | $9.674 | $9.415 | $9.838 | $9.126 | -2.69% | $76M |
| 18 novembre 2021 | $9.417 | $8.799 | $9.89 | $8.399 | -6.54% | $90M |
| 19 novembre 2021 | $8.799 | $9.422 | $9.579 | $8.643 | +7.08% | $57M |
| 20 novembre 2021 | $9.421 | $9.805 | $9.877 | $9.27 | +4.06% | $51M |
| 21 novembre 2021 | $9.805 | $9.665 | $9.941 | $9.348 | -1.43% | $35M |
| 22 novembre 2021 | $9.671 | $9.274 | $9.759 | $9.00 | -4.05% | $44M |
| 23 novembre 2021 | $9.269 | $9.972 | $9.989 | $9.082 | +7.53% | $43M |
| 24 novembre 2021 | $9.974 | $9.283 | $10.319 | $9.037 | -6.91% | $60M |
| 25 novembre 2021 | $9.282 | $9.278 | $9.497 | $9.108 | -0.05% | $39M |
| 26 novembre 2021 | $9.279 | $8.27 | $9.385 | $7.83 | -10.86% | $80M |
| 27 novembre 2021 | $8.27 | $8.309 | $8.539 | $8.16 | +0.47% | $23M |
| 28 novembre 2021 | $8.311 | $8.396 | $8.731 | $7.53 | +1.05% | $44M |
| 29 novembre 2021 | $8.391 | $8.423 | $8.538 | $8.12 | +0.32% | $22M |
| 30 novembre 2021 | $8.424 | $8.743 | $9.00 | $8.201 | +3.80% | $53M |