Prix du NEAR Protocol en juillet 2023
Ouverture
$1.385
Clôture
$1.37
Plus haut
$1.606
Plus bas
$1.286
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2023 | $1.385 | $1.485 | $1.49 | $1.354 | — | $13M |
| 2 juillet 2023 | $1.486 | $1.467 | $1.488 | $1.427 | -1.21% | $10M |
| 3 juillet 2023 | $1.468 | $1.456 | $1.487 | $1.428 | -0.75% | $13M |
| 4 juillet 2023 | $1.457 | $1.399 | $1.457 | $1.382 | -3.91% | $9M |
| 5 juillet 2023 | $1.399 | $1.355 | $1.416 | $1.333 | -3.15% | $10M |
| 6 juillet 2023 | $1.355 | $1.311 | $1.395 | $1.286 | -3.25% | $10M |
| 7 juillet 2023 | $1.311 | $1.331 | $1.37 | $1.296 | +1.53% | $9M |
| 8 juillet 2023 | $1.331 | $1.383 | $1.401 | $1.327 | +3.91% | $11M |
| 9 juillet 2023 | $1.382 | $1.327 | $1.393 | $1.318 | -4.05% | $8M |
| 10 juillet 2023 | $1.327 | $1.332 | $1.36 | $1.286 | +0.38% | $7M |
| 11 juillet 2023 | $1.332 | $1.33 | $1.355 | $1.304 | -0.15% | $6M |
| 12 juillet 2023 | $1.33 | $1.329 | $1.371 | $1.306 | -0.08% | $8M |
| 13 juillet 2023 | $1.329 | $1.464 | $1.468 | $1.314 | +10.16% | $17M |
| 14 juillet 2023 | $1.465 | $1.499 | $1.60 | $1.447 | +2.39% | $37M |
| 15 juillet 2023 | $1.498 | $1.491 | $1.528 | $1.459 | -0.53% | $8M |
| 16 juillet 2023 | $1.491 | $1.446 | $1.512 | $1.435 | -3.02% | $8M |
| 17 juillet 2023 | $1.446 | $1.501 | $1.507 | $1.423 | +3.80% | $12M |
| 18 juillet 2023 | $1.502 | $1.47 | $1.514 | $1.441 | -2.07% | $10M |
| 19 juillet 2023 | $1.47 | $1.466 | $1.52 | $1.457 | -0.27% | $9M |
| 20 juillet 2023 | $1.467 | $1.53 | $1.606 | $1.458 | +4.37% | $20M |
| 21 juillet 2023 | $1.53 | $1.48 | $1.533 | $1.473 | -3.27% | $8M |
| 22 juillet 2023 | $1.48 | $1.444 | $1.49 | $1.425 | -2.43% | $5M |
| 23 juillet 2023 | $1.442 | $1.455 | $1.479 | $1.433 | +0.76% | $5M |
| 24 juillet 2023 | $1.455 | $1.38 | $1.464 | $1.35 | -5.15% | $8M |
| 25 juillet 2023 | $1.379 | $1.348 | $1.382 | $1.331 | -2.32% | $7M |
| 26 juillet 2023 | $1.349 | $1.365 | $1.38 | $1.317 | +1.26% | $7M |
| 27 juillet 2023 | $1.365 | $1.379 | $1.39 | $1.35 | +1.03% | $5M |
| 28 juillet 2023 | $1.379 | $1.39 | $1.408 | $1.37 | +0.80% | $4M |
| 29 juillet 2023 | $1.39 | $1.406 | $1.415 | $1.387 | +1.15% | $3M |
| 30 juillet 2023 | $1.406 | $1.396 | $1.419 | $1.361 | -0.71% | $5M |
| 31 juillet 2023 | $1.396 | $1.37 | $1.417 | $1.351 | -1.86% | $5M |