Prix du NEAR Protocol en septembre 2023 2023
Ouverture
$1.155
Clôture
$1.133
Plus haut
$1.187
Plus bas
$1.058
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2023 | $1.155 | $1.127 | $1.167 | $1.115 | — | $7M |
| 2 septembre 2023 | $1.127 | $1.121 | $1.133 | $1.107 | -0.53% | $2M |
| 3 septembre 2023 | $1.121 | $1.125 | $1.135 | $1.113 | +0.36% | $2M |
| 4 septembre 2023 | $1.125 | $1.127 | $1.148 | $1.108 | +0.18% | $7M |
| 5 septembre 2023 | $1.127 | $1.128 | $1.157 | $1.109 | +0.09% | $5M |
| 6 septembre 2023 | $1.128 | $1.131 | $1.146 | $1.105 | +0.27% | $6M |
| 7 septembre 2023 | $1.13 | $1.154 | $1.155 | $1.123 | +2.03% | $8M |
| 8 septembre 2023 | $1.154 | $1.151 | $1.166 | $1.126 | -0.26% | $4M |
| 9 septembre 2023 | $1.152 | $1.166 | $1.187 | $1.149 | +1.30% | $3M |
| 10 septembre 2023 | $1.166 | $1.151 | $1.168 | $1.103 | -1.29% | $6M |
| 11 septembre 2023 | $1.152 | $1.102 | $1.155 | $1.082 | -4.26% | $8M |
| 12 septembre 2023 | $1.103 | $1.071 | $1.134 | $1.065 | -2.81% | $10M |
| 13 septembre 2023 | $1.07 | $1.089 | $1.106 | $1.067 | +1.68% | $4M |
| 14 septembre 2023 | $1.089 | $1.109 | $1.12 | $1.085 | +1.84% | $4M |
| 15 septembre 2023 | $1.108 | $1.13 | $1.133 | $1.097 | +1.89% | $5M |
| 16 septembre 2023 | $1.131 | $1.128 | $1.142 | $1.117 | -0.18% | $3M |
| 17 septembre 2023 | $1.128 | $1.095 | $1.129 | $1.075 | -2.93% | $3M |
| 18 septembre 2023 | $1.095 | $1.10 | $1.127 | $1.078 | +0.46% | $7M |
| 19 septembre 2023 | $1.099 | $1.121 | $1.132 | $1.09 | +1.91% | $5M |
| 20 septembre 2023 | $1.122 | $1.121 | $1.132 | $1.097 | +0.00% | $5M |
| 21 septembre 2023 | $1.121 | $1.125 | $1.155 | $1.101 | +0.36% | $9M |
| 22 septembre 2023 | $1.125 | $1.122 | $1.133 | $1.103 | -0.27% | $4M |
| 23 septembre 2023 | $1.122 | $1.115 | $1.126 | $1.107 | -0.62% | $3M |
| 24 septembre 2023 | $1.115 | $1.096 | $1.116 | $1.088 | -1.70% | $3M |
| 25 septembre 2023 | $1.095 | $1.101 | $1.115 | $1.084 | +0.46% | $3M |
| 26 septembre 2023 | $1.102 | $1.08 | $1.106 | $1.071 | -1.91% | $6M |
| 27 septembre 2023 | $1.081 | $1.077 | $1.099 | $1.058 | -0.28% | $5M |
| 28 septembre 2023 | $1.078 | $1.108 | $1.111 | $1.074 | +2.88% | $4M |
| 29 septembre 2023 | $1.109 | $1.121 | $1.129 | $1.095 | +1.17% | $4M |
| 30 septembre 2023 | $1.121 | $1.133 | $1.149 | $1.12 | +1.07% | $4M |