Prix du NEAR Protocol en mai 2024 2024
Ouverture
$6.192
Clôture
$7.246
Plus haut
$8.52
Plus bas
$5.726
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2024 | $6.192 | $6.14 | $6.436 | $5.726 | — | $139M |
| 2 mai 2024 | $6.142 | $6.087 | $6.214 | $5.868 | -0.86% | $94M |
| 3 mai 2024 | $6.086 | $6.874 | $6.935 | $6.026 | +12.93% | $96M |
| 4 mai 2024 | $6.874 | $6.864 | $6.99 | $6.753 | -0.15% | $68M |
| 5 mai 2024 | $6.864 | $7.49 | $7.532 | $6.682 | +9.12% | $107M |
| 6 mai 2024 | $7.49 | $7.311 | $7.598 | $7.163 | -2.39% | $125M |
| 7 mai 2024 | $7.312 | $7.118 | $7.915 | $7.113 | -2.64% | $138M |
| 8 mai 2024 | $7.119 | $6.809 | $7.298 | $6.788 | -4.34% | $80M |
| 9 mai 2024 | $6.808 | $7.479 | $7.498 | $6.805 | +9.84% | $101M |
| 10 mai 2024 | $7.479 | $7.253 | $7.648 | $7.122 | -3.02% | $104M |
| 11 mai 2024 | $7.256 | $7.021 | $7.334 | $7.00 | -3.20% | $61M |
| 12 mai 2024 | $7.021 | $6.887 | $7.07 | $6.833 | -1.91% | $39M |
| 13 mai 2024 | $6.887 | $7.292 | $7.375 | $6.538 | +5.88% | $107M |
| 14 mai 2024 | $7.292 | $7.022 | $7.39 | $6.929 | -3.70% | $94M |
| 15 mai 2024 | $7.022 | $8.052 | $8.092 | $6.89 | +14.67% | $185M |
| 16 mai 2024 | $8.05 | $8.021 | $8.296 | $7.853 | -0.38% | $145M |
| 17 mai 2024 | $8.022 | $8.037 | $8.52 | $7.913 | +0.20% | $140M |
| 18 mai 2024 | $8.039 | $7.921 | $8.121 | $7.81 | -1.44% | $57M |
| 19 mai 2024 | $7.921 | $7.777 | $7.998 | $7.666 | -1.82% | $57M |
| 20 mai 2024 | $7.776 | $8.291 | $8.34 | $7.706 | +6.61% | $134M |
| 21 mai 2024 | $8.291 | $7.819 | $8.333 | $7.759 | -5.69% | $122M |
| 22 mai 2024 | $7.819 | $7.986 | $8.264 | $7.70 | +2.14% | $114M |
| 23 mai 2024 | $7.986 | $7.695 | $8.179 | $7.332 | -3.64% | $145M |
| 24 mai 2024 | $7.694 | $7.909 | $8.07 | $7.586 | +2.78% | $76M |
| 25 mai 2024 | $7.909 | $8.23 | $8.257 | $7.858 | +4.06% | $69M |
| 26 mai 2024 | $8.229 | $7.814 | $8.376 | $7.783 | -5.05% | $66M |
| 27 mai 2024 | $7.813 | $7.827 | $7.974 | $7.689 | +0.17% | $80M |
| 28 mai 2024 | $7.828 | $7.707 | $7.99 | $7.523 | -1.53% | $106M |
| 29 mai 2024 | $7.708 | $7.586 | $7.829 | $7.55 | -1.57% | $52M |
| 30 mai 2024 | $7.585 | $7.285 | $7.655 | $7.219 | -3.97% | $59M |
| 31 mai 2024 | $7.286 | $7.246 | $7.439 | $7.082 | -0.54% | $60M |