Prix du NEAR Protocol en novembre 2022 2022
Ouverture
$3.105
Clôture
$1.723
Plus haut
$3.443
Plus bas
$1.432
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 novembre 2022 | $3.105 | $3.013 | $3.165 | $3.005 | — | $51M |
| 2 novembre 2022 | $3.013 | $2.901 | $3.03 | $2.825 | -3.72% | $31M |
| 3 novembre 2022 | $2.901 | $3.03 | $3.125 | $2.882 | +4.45% | $33M |
| 4 novembre 2022 | $3.03 | $3.307 | $3.308 | $3.009 | +9.14% | $47M |
| 5 novembre 2022 | $3.307 | $3.332 | $3.443 | $3.26 | +0.76% | $43M |
| 6 novembre 2022 | $3.333 | $3.094 | $3.361 | $3.079 | -7.14% | $28M |
| 7 novembre 2022 | $3.094 | $3.051 | $3.146 | $2.971 | -1.39% | $27M |
| 8 novembre 2022 | $3.05 | $2.633 | $3.072 | $2.39 | -13.70% | $61M |
| 9 novembre 2022 | $2.633 | $2.03 | $2.66 | $1.978 | -22.90% | $76M |
| 10 novembre 2022 | $2.03 | $2.315 | $2.381 | $1.99 | +14.04% | $62M |
| 11 novembre 2022 | $2.315 | $2.131 | $2.321 | $2.038 | -7.95% | $38M |
| 12 novembre 2022 | $2.131 | $2.00 | $2.137 | $1.953 | -6.15% | $45M |
| 13 novembre 2022 | $2.00 | $1.953 | $2.078 | $1.89 | -2.35% | $31M |
| 14 novembre 2022 | $1.953 | $1.971 | $2.023 | $1.80 | +0.92% | $33M |
| 15 novembre 2022 | $1.971 | $1.98 | $2.046 | $1.93 | +0.46% | $19M |
| 16 novembre 2022 | $1.981 | $1.922 | $2.019 | $1.891 | -2.93% | $15M |
| 17 novembre 2022 | $1.922 | $1.832 | $1.937 | $1.816 | -4.68% | $21M |
| 18 novembre 2022 | $1.832 | $1.784 | $1.87 | $1.752 | -2.62% | $24M |
| 19 novembre 2022 | $1.784 | $1.747 | $1.788 | $1.703 | -2.07% | $22M |
| 20 novembre 2022 | $1.748 | $1.57 | $1.762 | $1.552 | -10.13% | $28M |
| 21 novembre 2022 | $1.569 | $1.56 | $1.584 | $1.432 | -0.64% | $42M |
| 22 novembre 2022 | $1.56 | $1.627 | $1.649 | $1.492 | +4.29% | $29M |
| 23 novembre 2022 | $1.627 | $1.692 | $1.699 | $1.585 | +4.00% | $24M |
| 24 novembre 2022 | $1.692 | $1.643 | $1.733 | $1.625 | -2.90% | $19M |
| 25 novembre 2022 | $1.644 | $1.646 | $1.658 | $1.596 | +0.18% | $11M |
| 26 novembre 2022 | $1.647 | $1.612 | $1.704 | $1.588 | -2.07% | $14M |
| 27 novembre 2022 | $1.612 | $1.614 | $1.677 | $1.597 | +0.12% | $13M |
| 28 novembre 2022 | $1.615 | $1.591 | $1.627 | $1.482 | -1.43% | $20M |
| 29 novembre 2022 | $1.591 | $1.606 | $1.638 | $1.561 | +0.94% | $13M |
| 30 novembre 2022 | $1.606 | $1.723 | $1.753 | $1.606 | +7.29% | $25M |