Prix du NEAR Protocol en août 2025 2025
Ouverture
$2.534
Clôture
$2.367
Plus haut
$3.06
Plus bas
$2.301
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 août 2025 | $2.534 | $2.414 | $2.55 | $2.352 | — | $57M |
| 2 août 2025 | $2.415 | $2.348 | $2.452 | $2.301 | -2.73% | $21M |
| 3 août 2025 | $2.348 | $2.444 | $2.459 | $2.313 | +4.09% | $12M |
| 4 août 2025 | $2.444 | $2.552 | $2.57 | $2.441 | +4.42% | $19M |
| 5 août 2025 | $2.554 | $2.468 | $2.557 | $2.392 | -3.29% | $26M |
| 6 août 2025 | $2.469 | $2.489 | $2.528 | $2.385 | +0.85% | $21M |
| 7 août 2025 | $2.489 | $2.651 | $2.656 | $2.468 | +6.51% | $16M |
| 8 août 2025 | $2.651 | $2.712 | $2.764 | $2.608 | +2.30% | $30M |
| 9 août 2025 | $2.713 | $2.831 | $2.859 | $2.705 | +4.39% | $23M |
| 10 août 2025 | $2.831 | $2.754 | $2.87 | $2.695 | -2.72% | $32M |
| 11 août 2025 | $2.754 | $2.601 | $2.83 | $2.578 | -5.56% | $39M |
| 12 août 2025 | $2.601 | $2.787 | $2.825 | $2.565 | +7.15% | $35M |
| 13 août 2025 | $2.787 | $2.997 | $3.046 | $2.754 | +7.53% | $51M |
| 14 août 2025 | $2.998 | $2.759 | $3.06 | $2.692 | -7.94% | $70M |
| 15 août 2025 | $2.758 | $2.708 | $2.848 | $2.625 | -1.85% | $39M |
| 16 août 2025 | $2.707 | $2.742 | $2.767 | $2.682 | +1.26% | $21M |
| 17 août 2025 | $2.742 | $2.702 | $2.843 | $2.694 | -1.46% | $28M |
| 18 août 2025 | $2.701 | $2.575 | $2.702 | $2.544 | -4.70% | $37M |
| 19 août 2025 | $2.576 | $2.422 | $2.60 | $2.418 | -5.94% | $29M |
| 20 août 2025 | $2.423 | $2.547 | $2.564 | $2.413 | +5.16% | $25M |
| 21 août 2025 | $2.546 | $2.445 | $2.57 | $2.436 | -4.00% | $16M |
| 22 août 2025 | $2.446 | $2.688 | $2.718 | $2.369 | +9.94% | $50M |
| 23 août 2025 | $2.688 | $2.70 | $2.718 | $2.605 | +0.45% | $20M |
| 24 août 2025 | $2.70 | $2.657 | $2.788 | $2.576 | -1.59% | $40M |
| 25 août 2025 | $2.656 | $2.398 | $2.688 | $2.349 | -9.75% | $40M |
| 26 août 2025 | $2.397 | $2.526 | $2.547 | $2.377 | +5.34% | $26M |
| 27 août 2025 | $2.526 | $2.519 | $2.577 | $2.495 | -0.28% | $24M |
| 28 août 2025 | $2.518 | $2.545 | $2.567 | $2.477 | +1.03% | $23M |
| 29 août 2025 | $2.545 | $2.43 | $2.551 | $2.391 | -4.52% | $35M |
| 30 août 2025 | $2.43 | $2.435 | $2.464 | $2.393 | +0.21% | $9M |
| 31 août 2025 | $2.435 | $2.367 | $2.483 | $2.364 | -2.79% | $14M |