Prix du NEAR Protocol en avril 2025 2025
Ouverture
$2.509
Clôture
$2.463
Plus haut
$2.74
Plus bas
$1.821
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2025 | $2.509 | $2.649 | $2.699 | $2.482 | — | $26M |
| 2 avril 2025 | $2.65 | $2.449 | $2.74 | $2.404 | -7.55% | $40M |
| 3 avril 2025 | $2.45 | $2.509 | $2.55 | $2.363 | +2.45% | $30M |
| 4 avril 2025 | $2.51 | $2.508 | $2.573 | $2.40 | -0.04% | $31M |
| 5 avril 2025 | $2.507 | $2.443 | $2.533 | $2.403 | -2.59% | $10M |
| 6 avril 2025 | $2.443 | $2.162 | $2.454 | $2.11 | -11.50% | $26M |
| 7 avril 2025 | $2.162 | $2.118 | $2.26 | $1.978 | -2.04% | $72M |
| 8 avril 2025 | $2.119 | $1.908 | $2.17 | $1.876 | -9.92% | $44M |
| 9 avril 2025 | $1.908 | $2.102 | $2.147 | $1.821 | +10.17% | $70M |
| 10 avril 2025 | $2.102 | $2.004 | $2.106 | $1.932 | -4.66% | $31M |
| 11 avril 2025 | $2.003 | $2.089 | $2.122 | $2.00 | +4.24% | $23M |
| 12 avril 2025 | $2.089 | $2.212 | $2.236 | $2.06 | +5.89% | $21M |
| 13 avril 2025 | $2.213 | $2.094 | $2.247 | $2.077 | -5.33% | $21M |
| 14 avril 2025 | $2.095 | $2.115 | $2.21 | $2.076 | +1.00% | $34M |
| 15 avril 2025 | $2.116 | $2.039 | $2.144 | $2.015 | -3.59% | $23M |
| 16 avril 2025 | $2.038 | $1.967 | $2.062 | $1.912 | -3.53% | $34M |
| 17 avril 2025 | $1.967 | $2.052 | $2.096 | $1.958 | +4.32% | $20M |
| 18 avril 2025 | $2.052 | $2.056 | $2.091 | $2.025 | +0.19% | $19M |
| 19 avril 2025 | $2.055 | $2.182 | $2.199 | $2.049 | +6.13% | $14M |
| 20 avril 2025 | $2.183 | $2.243 | $2.276 | $2.143 | +2.80% | $14M |
| 21 avril 2025 | $2.244 | $2.217 | $2.332 | $2.20 | -1.16% | $25M |
| 22 avril 2025 | $2.216 | $2.404 | $2.427 | $2.149 | +8.43% | $27M |
| 23 avril 2025 | $2.404 | $2.47 | $2.549 | $2.391 | +2.75% | $34M |
| 24 avril 2025 | $2.47 | $2.544 | $2.589 | $2.359 | +3.00% | $31M |
| 25 avril 2025 | $2.543 | $2.619 | $2.649 | $2.485 | +2.95% | $28M |
| 26 avril 2025 | $2.62 | $2.623 | $2.729 | $2.549 | +0.15% | $24M |
| 27 avril 2025 | $2.623 | $2.488 | $2.658 | $2.487 | -5.15% | $18M |
| 28 avril 2025 | $2.489 | $2.584 | $2.63 | $2.419 | +3.86% | $31M |
| 29 avril 2025 | $2.585 | $2.529 | $2.62 | $2.486 | -2.13% | $25M |
| 30 avril 2025 | $2.528 | $2.463 | $2.55 | $2.375 | -2.61% | $20M |