Prix du NEAR Protocol en mars 2022
Ouverture
$9.757
Clôture
$13.302
Plus haut
$14.712
Plus bas
$9.321
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2022 | $9.757 | $11.808 | $11.94 | $9.483 | — | $263M |
| 2 mars 2022 | $11.809 | $11.085 | $11.914 | $10.75 | -6.12% | $165M |
| 3 mars 2022 | $11.091 | $11.035 | $11.629 | $10.704 | -0.45% | $136M |
| 4 mars 2022 | $11.031 | $10.428 | $11.79 | $10.301 | -5.50% | $177M |
| 5 mars 2022 | $10.427 | $10.505 | $10.756 | $10.058 | +0.74% | $88M |
| 6 mars 2022 | $10.504 | $10.094 | $10.874 | $10.087 | -3.91% | $106M |
| 7 mars 2022 | $10.094 | $9.658 | $10.335 | $9.321 | -4.32% | $109M |
| 8 mars 2022 | $9.657 | $9.731 | $9.953 | $9.544 | +0.76% | $67M |
| 9 mars 2022 | $9.733 | $11.598 | $11.714 | $9.692 | +19.19% | $185M |
| 10 mars 2022 | $11.599 | $11.042 | $11.99 | $10.503 | -4.79% | $213M |
| 11 mars 2022 | $11.042 | $10.252 | $11.363 | $10.23 | -7.15% | $149M |
| 12 mars 2022 | $10.248 | $10.327 | $10.633 | $10.234 | +0.73% | $65M |
| 13 mars 2022 | $10.328 | $9.85 | $10.475 | $9.723 | -4.62% | $66M |
| 14 mars 2022 | $9.848 | $10.13 | $10.195 | $9.608 | +2.84% | $84M |
| 15 mars 2022 | $10.131 | $10.113 | $10.399 | $9.831 | -0.17% | $87M |
| 16 mars 2022 | $10.115 | $10.815 | $10.847 | $9.925 | +6.94% | $118M |
| 17 mars 2022 | $10.816 | $10.723 | $11.192 | $10.663 | -0.85% | $90M |
| 18 mars 2022 | $10.723 | $11.355 | $11.495 | $10.423 | +5.89% | $76M |
| 19 mars 2022 | $11.354 | $11.293 | $11.56 | $11.057 | -0.55% | $65M |
| 20 mars 2022 | $11.293 | $10.653 | $11.343 | $10.58 | -5.67% | $51M |
| 21 mars 2022 | $10.652 | $10.862 | $11.288 | $10.519 | +1.96% | $71M |
| 22 mars 2022 | $10.862 | $11.07 | $11.50 | $10.804 | +1.91% | $79M |
| 23 mars 2022 | $11.071 | $12.493 | $12.719 | $10.882 | +12.85% | $163M |
| 24 mars 2022 | $12.492 | $12.896 | $13.20 | $11.903 | +3.23% | $154M |
| 25 mars 2022 | $12.895 | $12.221 | $12.90 | $11.927 | -5.23% | $116M |
| 26 mars 2022 | $12.221 | $12.714 | $13.544 | $12.145 | +4.03% | $141M |
| 27 mars 2022 | $12.716 | $13.197 | $13.227 | $12.482 | +3.80% | $93M |
| 28 mars 2022 | $13.196 | $12.64 | $13.499 | $12.505 | -4.22% | $128M |
| 29 mars 2022 | $12.641 | $14.101 | $14.428 | $12.599 | +11.56% | $217M |
| 30 mars 2022 | $14.097 | $14.034 | $14.712 | $13.53 | -0.48% | $155M |
| 31 mars 2022 | $14.034 | $13.302 | $14.383 | $12.97 | -5.22% | $144M |