Prix du NEAR Protocol en avril 2023 2023
Ouverture
$1.99
Clôture
$1.929
Plus haut
$2.409
Plus bas
$1.779
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2023 | $1.99 | $1.987 | $2.009 | $1.957 | — | $8M |
| 2 avril 2023 | $1.988 | $1.92 | $2.01 | $1.888 | -3.37% | $10M |
| 3 avril 2023 | $1.92 | $1.948 | $2.021 | $1.854 | +1.46% | $20M |
| 4 avril 2023 | $1.949 | $1.996 | $2.012 | $1.916 | +2.46% | $14M |
| 5 avril 2023 | $1.996 | $2.027 | $2.08 | $1.982 | +1.55% | $19M |
| 6 avril 2023 | $2.028 | $1.989 | $2.031 | $1.937 | -1.87% | $11M |
| 7 avril 2023 | $1.988 | $2.018 | $2.029 | $1.952 | +1.46% | $10M |
| 8 avril 2023 | $2.018 | $1.97 | $2.022 | $1.953 | -2.38% | $8M |
| 9 avril 2023 | $1.97 | $2.006 | $2.04 | $1.93 | +1.83% | $9M |
| 10 avril 2023 | $2.006 | $2.068 | $2.07 | $1.966 | +3.09% | $12M |
| 11 avril 2023 | $2.068 | $2.052 | $2.108 | $2.038 | -0.77% | $18M |
| 12 avril 2023 | $2.052 | $2.226 | $2.245 | $1.97 | +8.48% | $54M |
| 13 avril 2023 | $2.226 | $2.203 | $2.228 | $2.156 | -1.03% | $28M |
| 14 avril 2023 | $2.202 | $2.221 | $2.285 | $2.152 | +0.82% | $31M |
| 15 avril 2023 | $2.221 | $2.316 | $2.409 | $2.174 | +4.28% | $38M |
| 16 avril 2023 | $2.316 | $2.323 | $2.356 | $2.263 | +0.30% | $19M |
| 17 avril 2023 | $2.322 | $2.287 | $2.336 | $2.236 | -1.55% | $25M |
| 18 avril 2023 | $2.288 | $2.346 | $2.401 | $2.237 | +2.58% | $25M |
| 19 avril 2023 | $2.346 | $2.148 | $2.404 | $2.086 | -8.44% | $35M |
| 20 avril 2023 | $2.148 | $2.048 | $2.231 | $2.02 | -4.66% | $28M |
| 21 avril 2023 | $2.047 | $1.927 | $2.067 | $1.881 | -5.91% | $21M |
| 22 avril 2023 | $1.927 | $1.946 | $1.95 | $1.895 | +0.99% | $9M |
| 23 avril 2023 | $1.946 | $1.911 | $1.95 | $1.84 | -1.80% | $11M |
| 24 avril 2023 | $1.911 | $1.885 | $1.944 | $1.848 | -1.36% | $10M |
| 25 avril 2023 | $1.885 | $1.961 | $1.992 | $1.842 | +4.03% | $13M |
| 26 avril 2023 | $1.961 | $1.891 | $2.027 | $1.779 | -3.57% | $22M |
| 27 avril 2023 | $1.892 | $1.923 | $1.956 | $1.876 | +1.69% | $12M |
| 28 avril 2023 | $1.923 | $1.916 | $1.941 | $1.873 | -0.36% | $6M |
| 29 avril 2023 | $1.916 | $1.936 | $1.96 | $1.905 | +1.04% | $5M |
| 30 avril 2023 | $1.936 | $1.929 | $1.988 | $1.892 | -0.36% | $8M |