Prix du NEAR Protocol en juillet 2025 2025
Ouverture
$2.149
Clôture
$2.535
Plus haut
$3.101
Plus bas
$2.017
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2025 | $2.149 | $2.04 | $2.166 | $2.017 | — | $16M |
| 2 juillet 2025 | $2.04 | $2.22 | $2.27 | $2.022 | +8.82% | $31M |
| 3 juillet 2025 | $2.221 | $2.275 | $2.363 | $2.214 | +2.48% | $30M |
| 4 juillet 2025 | $2.275 | $2.134 | $2.299 | $2.099 | -6.20% | $23M |
| 5 juillet 2025 | $2.135 | $2.149 | $2.161 | $2.096 | +0.70% | $9M |
| 6 juillet 2025 | $2.15 | $2.18 | $2.224 | $2.112 | +1.44% | $13M |
| 7 juillet 2025 | $2.181 | $2.159 | $2.215 | $2.132 | -0.96% | $16M |
| 8 juillet 2025 | $2.159 | $2.244 | $2.259 | $2.12 | +3.94% | $19M |
| 9 juillet 2025 | $2.245 | $2.339 | $2.36 | $2.204 | +4.23% | $25M |
| 10 juillet 2025 | $2.339 | $2.515 | $2.536 | $2.318 | +7.52% | $26M |
| 11 juillet 2025 | $2.516 | $2.505 | $2.641 | $2.42 | -0.40% | $42M |
| 12 juillet 2025 | $2.505 | $2.482 | $2.556 | $2.405 | -0.92% | $25M |
| 13 juillet 2025 | $2.483 | $2.531 | $2.592 | $2.469 | +1.97% | $18M |
| 14 juillet 2025 | $2.531 | $2.579 | $2.697 | $2.524 | +1.90% | $37M |
| 15 juillet 2025 | $2.579 | $2.67 | $2.672 | $2.479 | +3.53% | $35M |
| 16 juillet 2025 | $2.671 | $2.73 | $2.818 | $2.61 | +2.25% | $40M |
| 17 juillet 2025 | $2.731 | $2.817 | $2.863 | $2.659 | +3.19% | $48M |
| 18 juillet 2025 | $2.818 | $2.805 | $3.041 | $2.721 | -0.43% | $53M |
| 19 juillet 2025 | $2.804 | $2.918 | $2.949 | $2.739 | +4.03% | $27M |
| 20 juillet 2025 | $2.918 | $2.976 | $3.07 | $2.882 | +1.99% | $36M |
| 21 juillet 2025 | $2.976 | $3.022 | $3.101 | $2.91 | +1.55% | $45M |
| 22 juillet 2025 | $3.023 | $3.03 | $3.053 | $2.851 | +0.26% | $58M |
| 23 juillet 2025 | $3.031 | $2.754 | $3.038 | $2.659 | -9.11% | $49M |
| 24 juillet 2025 | $2.755 | $2.717 | $2.828 | $2.581 | -1.34% | $50M |
| 25 juillet 2025 | $2.718 | $2.855 | $2.869 | $2.602 | +5.08% | $42M |
| 26 juillet 2025 | $2.854 | $2.882 | $2.935 | $2.838 | +0.95% | $19M |
| 27 juillet 2025 | $2.883 | $2.963 | $2.978 | $2.878 | +2.81% | $24M |
| 28 juillet 2025 | $2.963 | $2.752 | $3.016 | $2.721 | -7.12% | $40M |
| 29 juillet 2025 | $2.751 | $2.723 | $2.834 | $2.659 | -1.05% | $36M |
| 30 juillet 2025 | $2.724 | $2.657 | $2.736 | $2.508 | -2.42% | $35M |
| 31 juillet 2025 | $2.657 | $2.535 | $2.737 | $2.524 | -4.59% | $23M |