Prix du NEAR Protocol en octobre 2023
Ouverture
$1.134
Clôture
$1.332
Plus haut
$1.34
Plus bas
$0.9710
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2023 | $1.134 | $1.16 | $1.171 | $1.127 | — | $5M |
| 2 octobre 2023 | $1.161 | $1.115 | $1.172 | $1.101 | -3.88% | $6M |
| 3 octobre 2023 | $1.114 | $1.099 | $1.124 | $1.093 | -1.43% | $4M |
| 4 octobre 2023 | $1.099 | $1.098 | $1.105 | $1.059 | -0.09% | $5M |
| 5 octobre 2023 | $1.099 | $1.073 | $1.112 | $1.071 | -2.28% | $4M |
| 6 octobre 2023 | $1.074 | $1.093 | $1.102 | $1.074 | +1.86% | $2M |
| 7 octobre 2023 | $1.094 | $1.091 | $1.109 | $1.083 | -0.18% | $2M |
| 8 octobre 2023 | $1.091 | $1.094 | $1.101 | $1.077 | +0.27% | $2M |
| 9 octobre 2023 | $1.094 | $1.041 | $1.097 | $1.014 | -4.84% | $5M |
| 10 octobre 2023 | $1.041 | $1.043 | $1.058 | $1.031 | +0.19% | $2M |
| 11 octobre 2023 | $1.043 | $1.029 | $1.045 | $1.006 | -1.34% | $4M |
| 12 octobre 2023 | $1.029 | $1.012 | $1.029 | $0.9950 | -1.65% | $5M |
| 13 octobre 2023 | $1.013 | $1.009 | $1.021 | $0.9970 | -0.30% | $8M |
| 14 octobre 2023 | $1.009 | $1.01 | $1.016 | $1.004 | +0.10% | $3M |
| 15 octobre 2023 | $1.011 | $1.027 | $1.035 | $1.007 | +1.68% | $3M |
| 16 octobre 2023 | $1.027 | $1.033 | $1.07 | $1.021 | +0.58% | $6M |
| 17 octobre 2023 | $1.034 | $1.009 | $1.041 | $0.9970 | -2.32% | $5M |
| 18 octobre 2023 | $1.009 | $0.9980 | $1.02 | $0.9850 | -1.09% | $4M |
| 19 octobre 2023 | $0.9980 | $0.9870 | $1.002 | $0.9710 | -1.10% | $4M |
| 20 octobre 2023 | $0.9870 | $1.005 | $1.02 | $0.9820 | +1.82% | $6M |
| 21 octobre 2023 | $1.006 | $1.041 | $1.05 | $0.9980 | +3.58% | $5M |
| 22 octobre 2023 | $1.041 | $1.056 | $1.057 | $1.014 | +1.44% | $6M |
| 23 octobre 2023 | $1.056 | $1.101 | $1.113 | $1.046 | +4.26% | $15M |
| 24 octobre 2023 | $1.101 | $1.138 | $1.17 | $1.087 | +3.36% | $22M |
| 25 octobre 2023 | $1.139 | $1.143 | $1.164 | $1.104 | +0.44% | $14M |
| 26 octobre 2023 | $1.143 | $1.191 | $1.218 | $1.133 | +4.20% | $22M |
| 27 octobre 2023 | $1.192 | $1.221 | $1.261 | $1.158 | +2.52% | $18M |
| 28 octobre 2023 | $1.221 | $1.219 | $1.265 | $1.209 | -0.16% | $11M |
| 29 octobre 2023 | $1.22 | $1.277 | $1.278 | $1.196 | +4.76% | $10M |
| 30 octobre 2023 | $1.277 | $1.32 | $1.326 | $1.246 | +3.37% | $14M |
| 31 octobre 2023 | $1.32 | $1.332 | $1.34 | $1.248 | +0.91% | $15M |