Prix du NEAR Protocol en juin 2025
Ouverture
$2.421
Clôture
$2.148
Plus haut
$2.73
Plus bas
$1.793
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2025 | $2.421 | $2.462 | $2.474 | $2.352 | — | $20M |
| 2 juin 2025 | $2.463 | $2.503 | $2.516 | $2.374 | +1.67% | $25M |
| 3 juin 2025 | $2.504 | $2.506 | $2.591 | $2.475 | +0.12% | $24M |
| 4 juin 2025 | $2.506 | $2.435 | $2.577 | $2.419 | -2.83% | $23M |
| 5 juin 2025 | $2.435 | $2.247 | $2.52 | $2.224 | -7.72% | $32M |
| 6 juin 2025 | $2.246 | $2.314 | $2.367 | $2.243 | +2.98% | $22M |
| 7 juin 2025 | $2.315 | $2.423 | $2.465 | $2.302 | +4.71% | $12M |
| 8 juin 2025 | $2.423 | $2.421 | $2.463 | $2.371 | -0.08% | $14M |
| 9 juin 2025 | $2.421 | $2.543 | $2.552 | $2.371 | +5.04% | $22M |
| 10 juin 2025 | $2.544 | $2.662 | $2.666 | $2.501 | +4.68% | $31M |
| 11 juin 2025 | $2.662 | $2.573 | $2.73 | $2.556 | -3.34% | $27M |
| 12 juin 2025 | $2.573 | $2.369 | $2.581 | $2.365 | -7.93% | $24M |
| 13 juin 2025 | $2.369 | $2.24 | $2.37 | $2.159 | -5.45% | $43M |
| 14 juin 2025 | $2.239 | $2.232 | $2.249 | $2.159 | -0.36% | $15M |
| 15 juin 2025 | $2.233 | $2.228 | $2.272 | $2.17 | -0.18% | $12M |
| 16 juin 2025 | $2.228 | $2.272 | $2.387 | $2.205 | +1.97% | $23M |
| 17 juin 2025 | $2.272 | $2.14 | $2.301 | $2.097 | -5.81% | $27M |
| 18 juin 2025 | $2.14 | $2.187 | $2.202 | $2.072 | +2.20% | $23M |
| 19 juin 2025 | $2.187 | $2.181 | $2.213 | $2.143 | -0.27% | $18M |
| 20 juin 2025 | $2.182 | $2.075 | $2.201 | $2.018 | -4.86% | $20M |
| 21 juin 2025 | $2.075 | $1.973 | $2.105 | $1.903 | -4.92% | $17M |
| 22 juin 2025 | $1.972 | $1.898 | $2.008 | $1.793 | -3.80% | $40M |
| 23 juin 2025 | $1.898 | $2.123 | $2.149 | $1.864 | +11.85% | $37M |
| 24 juin 2025 | $2.123 | $2.19 | $2.23 | $2.111 | +3.16% | $29M |
| 25 juin 2025 | $2.19 | $2.139 | $2.198 | $2.114 | -2.33% | $20M |
| 26 juin 2025 | $2.138 | $2.05 | $2.191 | $2.024 | -4.16% | $25M |
| 27 juin 2025 | $2.051 | $2.113 | $2.13 | $2.024 | +3.07% | $22M |
| 28 juin 2025 | $2.113 | $2.166 | $2.184 | $2.089 | +2.51% | $11M |
| 29 juin 2025 | $2.167 | $2.259 | $2.296 | $2.112 | +4.29% | $18M |
| 30 juin 2025 | $2.259 | $2.148 | $2.276 | $2.111 | -4.91% | $23M |