Prix du NEAR Protocol en janvier 2025 2025
Ouverture
$4.912
Clôture
$4.619
Plus haut
$6.232
Plus bas
$4.253
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2025 | $4.912 | $5.286 | $5.334 | $4.878 | — | $39M |
| 2 janvier 2025 | $5.286 | $5.447 | $5.57 | $5.281 | +3.05% | $49M |
| 3 janvier 2025 | $5.448 | $5.818 | $5.829 | $5.392 | +6.81% | $55M |
| 4 janvier 2025 | $5.818 | $5.788 | $5.933 | $5.732 | -0.52% | $38M |
| 5 janvier 2025 | $5.79 | $5.908 | $5.984 | $5.622 | +2.07% | $33M |
| 6 janvier 2025 | $5.907 | $6.016 | $6.232 | $5.782 | +1.83% | $55M |
| 7 janvier 2025 | $6.015 | $5.365 | $6.026 | $5.346 | -10.82% | $62M |
| 8 janvier 2025 | $5.364 | $5.153 | $5.45 | $4.865 | -3.95% | $70M |
| 9 janvier 2025 | $5.154 | $4.978 | $5.22 | $4.838 | -3.40% | $51M |
| 10 janvier 2025 | $4.977 | $5.085 | $5.151 | $4.882 | +2.15% | $45M |
| 11 janvier 2025 | $5.085 | $5.087 | $5.167 | $4.988 | +0.04% | $22M |
| 12 janvier 2025 | $5.087 | $4.973 | $5.126 | $4.91 | -2.24% | $20M |
| 13 janvier 2025 | $4.973 | $4.751 | $5.095 | $4.413 | -4.46% | $85M |
| 14 janvier 2025 | $4.752 | $5.054 | $5.059 | $4.702 | +6.38% | $40M |
| 15 janvier 2025 | $5.054 | $5.317 | $5.338 | $4.862 | +5.20% | $65M |
| 16 janvier 2025 | $5.317 | $5.16 | $5.36 | $5.088 | -2.95% | $62M |
| 17 janvier 2025 | $5.161 | $5.754 | $5.796 | $5.161 | +11.51% | $68M |
| 18 janvier 2025 | $5.755 | $5.445 | $5.884 | $5.30 | -5.37% | $67M |
| 19 janvier 2025 | $5.445 | $4.981 | $5.654 | $4.886 | -8.52% | $119M |
| 20 janvier 2025 | $4.981 | $5.10 | $5.637 | $4.756 | +2.39% | $161M |
| 21 janvier 2025 | $5.10 | $5.251 | $5.349 | $4.881 | +2.96% | $78M |
| 22 janvier 2025 | $5.251 | $5.096 | $5.299 | $5.068 | -2.95% | $46M |
| 23 janvier 2025 | $5.097 | $4.98 | $5.126 | $4.857 | -2.28% | $66M |
| 24 janvier 2025 | $4.981 | $5.003 | $5.18 | $4.844 | +0.46% | $57M |
| 25 janvier 2025 | $5.002 | $4.928 | $5.027 | $4.866 | -1.50% | $28M |
| 26 janvier 2025 | $4.928 | $4.759 | $5.145 | $4.748 | -3.43% | $39M |
| 27 janvier 2025 | $4.758 | $4.639 | $4.773 | $4.358 | -2.52% | $76M |
| 28 janvier 2025 | $4.64 | $4.284 | $4.683 | $4.253 | -7.65% | $33M |
| 29 janvier 2025 | $4.283 | $4.418 | $4.582 | $4.265 | +3.13% | $41M |
| 30 janvier 2025 | $4.419 | $4.603 | $4.677 | $4.369 | +4.19% | $34M |
| 31 janvier 2025 | $4.603 | $4.619 | $4.847 | $4.533 | +0.35% | $41M |