Prix du NEAR Protocol en octobre 2022 2022
Ouverture
$3.559
Clôture
$3.106
Plus haut
$3.764
Plus bas
$2.726
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2022 | $3.559 | $3.556 | $3.595 | $3.527 | — | $9M |
| 2 octobre 2022 | $3.556 | $3.48 | $3.617 | $3.466 | -2.14% | $13M |
| 3 octobre 2022 | $3.48 | $3.541 | $3.565 | $3.411 | +1.75% | $19M |
| 4 octobre 2022 | $3.542 | $3.623 | $3.655 | $3.527 | +2.32% | $18M |
| 5 octobre 2022 | $3.623 | $3.696 | $3.729 | $3.546 | +2.01% | $29M |
| 6 octobre 2022 | $3.696 | $3.623 | $3.764 | $3.583 | -1.98% | $21M |
| 7 octobre 2022 | $3.622 | $3.552 | $3.628 | $3.514 | -1.96% | $15M |
| 8 octobre 2022 | $3.551 | $3.494 | $3.578 | $3.462 | -1.63% | $12M |
| 9 octobre 2022 | $3.494 | $3.518 | $3.534 | $3.484 | +0.69% | $7M |
| 10 octobre 2022 | $3.518 | $3.218 | $3.55 | $3.217 | -8.53% | $23M |
| 11 octobre 2022 | $3.217 | $3.173 | $3.24 | $3.078 | -1.40% | $40M |
| 12 octobre 2022 | $3.173 | $3.155 | $3.214 | $3.122 | -0.57% | $17M |
| 13 octobre 2022 | $3.154 | $3.04 | $3.16 | $2.76 | -3.65% | $64M |
| 14 octobre 2022 | $3.039 | $3.007 | $3.182 | $2.955 | -1.09% | $25M |
| 15 octobre 2022 | $3.006 | $2.924 | $3.018 | $2.916 | -2.76% | $13M |
| 16 octobre 2022 | $2.924 | $3.002 | $3.037 | $2.92 | +2.67% | $11M |
| 17 octobre 2022 | $3.002 | $3.061 | $3.072 | $2.965 | +1.97% | $12M |
| 18 octobre 2022 | $3.061 | $2.966 | $3.098 | $2.894 | -3.10% | $21M |
| 19 octobre 2022 | $2.966 | $2.826 | $2.973 | $2.796 | -4.72% | $19M |
| 20 octobre 2022 | $2.827 | $2.87 | $2.943 | $2.784 | +1.56% | $18M |
| 21 octobre 2022 | $2.871 | $2.887 | $2.918 | $2.726 | +0.59% | $20M |
| 22 octobre 2022 | $2.887 | $2.919 | $2.947 | $2.825 | +1.11% | $13M |
| 23 octobre 2022 | $2.92 | $2.983 | $3.00 | $2.845 | +2.19% | $18M |
| 24 octobre 2022 | $2.983 | $2.919 | $3.015 | $2.875 | -2.15% | $21M |
| 25 octobre 2022 | $2.919 | $3.001 | $3.086 | $2.889 | +2.81% | $30M |
| 26 octobre 2022 | $3.001 | $3.055 | $3.115 | $2.998 | +1.80% | $32M |
| 27 octobre 2022 | $3.055 | $2.964 | $3.178 | $2.937 | -2.98% | $35M |
| 28 octobre 2022 | $2.963 | $3.023 | $3.065 | $2.89 | +1.99% | $24M |
| 29 octobre 2022 | $3.022 | $3.088 | $3.171 | $3.02 | +2.15% | $32M |
| 30 octobre 2022 | $3.089 | $3.101 | $3.236 | $3.054 | +0.42% | $28M |
| 31 octobre 2022 | $3.101 | $3.106 | $3.189 | $3.043 | +0.16% | $24M |