Prix du NEAR Protocol en septembre 2025 2025
Ouverture
$2.366
Clôture
$2.629
Plus haut
$3.342
Plus bas
$2.279
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 septembre 2025 | $2.366 | $2.34 | $2.453 | $2.279 | — | $31M |
| 2 septembre 2025 | $2.341 | $2.439 | $2.441 | $2.319 | +4.23% | $23M |
| 3 septembre 2025 | $2.439 | $2.469 | $2.494 | $2.421 | +1.23% | $15M |
| 4 septembre 2025 | $2.468 | $2.376 | $2.477 | $2.359 | -3.77% | $14M |
| 5 septembre 2025 | $2.375 | $2.399 | $2.478 | $2.366 | +0.97% | $28M |
| 6 septembre 2025 | $2.398 | $2.402 | $2.41 | $2.374 | +0.13% | $7M |
| 7 septembre 2025 | $2.403 | $2.465 | $2.488 | $2.40 | +2.62% | $12M |
| 8 septembre 2025 | $2.464 | $2.576 | $2.597 | $2.452 | +4.50% | $20M |
| 9 septembre 2025 | $2.577 | $2.634 | $2.796 | $2.576 | +2.25% | $57M |
| 10 septembre 2025 | $2.634 | $2.727 | $2.734 | $2.618 | +3.53% | $29M |
| 11 septembre 2025 | $2.726 | $2.745 | $2.772 | $2.674 | +0.66% | $32M |
| 12 septembre 2025 | $2.744 | $2.792 | $2.813 | $2.674 | +1.71% | $28M |
| 13 septembre 2025 | $2.792 | $2.81 | $2.889 | $2.768 | +0.64% | $34M |
| 14 septembre 2025 | $2.81 | $2.706 | $2.818 | $2.673 | -3.70% | $20M |
| 15 septembre 2025 | $2.705 | $2.626 | $2.778 | $2.577 | -2.96% | $34M |
| 16 septembre 2025 | $2.626 | $2.708 | $2.736 | $2.579 | +3.12% | $27M |
| 17 septembre 2025 | $2.708 | $2.824 | $2.836 | $2.648 | +4.28% | $39M |
| 18 septembre 2025 | $2.824 | $3.175 | $3.268 | $2.803 | +12.43% | $96M |
| 19 septembre 2025 | $3.176 | $3.12 | $3.342 | $3.092 | -1.73% | $109M |
| 20 septembre 2025 | $3.12 | $3.156 | $3.283 | $3.05 | +1.15% | $57M |
| 21 septembre 2025 | $3.155 | $3.129 | $3.169 | $3.07 | -0.86% | $26M |
| 22 septembre 2025 | $3.129 | $2.962 | $3.161 | $2.753 | -5.34% | $71M |
| 23 septembre 2025 | $2.962 | $2.919 | $3.134 | $2.855 | -1.45% | $71M |
| 24 septembre 2025 | $2.919 | $3.023 | $3.119 | $2.866 | +3.56% | $51M |
| 25 septembre 2025 | $3.022 | $2.728 | $3.038 | $2.705 | -9.76% | $70M |
| 26 septembre 2025 | $2.728 | $2.778 | $2.798 | $2.624 | +1.83% | $44M |
| 27 septembre 2025 | $2.777 | $2.728 | $2.777 | $2.685 | -1.80% | $15M |
| 28 septembre 2025 | $2.729 | $2.80 | $2.816 | $2.648 | +2.64% | $19M |
| 29 septembre 2025 | $2.80 | $2.775 | $2.835 | $2.689 | -0.89% | $39M |
| 30 septembre 2025 | $2.775 | $2.629 | $2.789 | $2.563 | -5.26% | $37M |