Prix du NEAR Protocol en mai 2023
Ouverture
$1.929
Clôture
$1.566
Plus haut
$1.954
Plus bas
$1.53
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2023 | $1.929 | $1.838 | $1.954 | $1.802 | — | $9M |
| 2 mai 2023 | $1.837 | $1.835 | $1.853 | $1.811 | -0.16% | $7M |
| 3 mai 2023 | $1.836 | $1.899 | $1.928 | $1.78 | +3.49% | $11M |
| 4 mai 2023 | $1.899 | $1.841 | $1.902 | $1.825 | -3.05% | $6M |
| 5 mai 2023 | $1.841 | $1.865 | $1.89 | $1.809 | +1.30% | $7M |
| 6 mai 2023 | $1.866 | $1.767 | $1.88 | $1.739 | -5.25% | $10M |
| 7 mai 2023 | $1.768 | $1.737 | $1.785 | $1.726 | -1.70% | $6M |
| 8 mai 2023 | $1.736 | $1.643 | $1.747 | $1.564 | -5.41% | $15M |
| 9 mai 2023 | $1.642 | $1.623 | $1.653 | $1.604 | -1.22% | $5M |
| 10 mai 2023 | $1.624 | $1.661 | $1.687 | $1.55 | +2.34% | $13M |
| 11 mai 2023 | $1.66 | $1.595 | $1.662 | $1.552 | -3.97% | $12M |
| 12 mai 2023 | $1.596 | $1.648 | $1.656 | $1.541 | +3.32% | $16M |
| 13 mai 2023 | $1.649 | $1.66 | $1.673 | $1.616 | +0.73% | $6M |
| 14 mai 2023 | $1.661 | $1.656 | $1.678 | $1.64 | -0.24% | $6M |
| 15 mai 2023 | $1.656 | $1.656 | $1.706 | $1.636 | +0.00% | $9M |
| 16 mai 2023 | $1.656 | $1.656 | $1.671 | $1.627 | +0.00% | $7M |
| 17 mai 2023 | $1.658 | $1.699 | $1.72 | $1.639 | +2.60% | $9M |
| 18 mai 2023 | $1.70 | $1.656 | $1.703 | $1.623 | -2.53% | $7M |
| 19 mai 2023 | $1.657 | $1.666 | $1.694 | $1.651 | +0.60% | $6M |
| 20 mai 2023 | $1.666 | $1.661 | $1.669 | $1.65 | -0.30% | $4M |
| 21 mai 2023 | $1.661 | $1.609 | $1.667 | $1.607 | -3.13% | $5M |
| 22 mai 2023 | $1.609 | $1.612 | $1.627 | $1.573 | +0.19% | $7M |
| 23 mai 2023 | $1.612 | $1.644 | $1.679 | $1.60 | +1.99% | $7M |
| 24 mai 2023 | $1.644 | $1.571 | $1.645 | $1.55 | -4.44% | $9M |
| 25 mai 2023 | $1.571 | $1.563 | $1.585 | $1.53 | -0.51% | $8M |
| 26 mai 2023 | $1.564 | $1.578 | $1.598 | $1.531 | +0.96% | $8M |
| 27 mai 2023 | $1.578 | $1.631 | $1.657 | $1.574 | +3.36% | $4M |
| 28 mai 2023 | $1.631 | $1.667 | $1.688 | $1.624 | +2.21% | $7M |
| 29 mai 2023 | $1.667 | $1.626 | $1.677 | $1.616 | -2.46% | $7M |
| 30 mai 2023 | $1.627 | $1.609 | $1.647 | $1.602 | -1.05% | $6M |
| 31 mai 2023 | $1.609 | $1.566 | $1.621 | $1.546 | -2.67% | $8M |