Prix du NEAR Protocol en octobre 2025 2025
Ouverture
$2.629
Clôture
$2.099
Plus haut
$3.228
Plus bas
$1.55
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 octobre 2025 | $2.629 | $2.833 | $2.877 | $2.615 | — | $53M |
| 2 octobre 2025 | $2.833 | $2.968 | $3.01 | $2.821 | +4.77% | $58M |
| 3 octobre 2025 | $2.969 | $3.032 | $3.084 | $2.889 | +2.16% | $59M |
| 4 octobre 2025 | $3.032 | $2.961 | $3.043 | $2.878 | -2.34% | $35M |
| 5 octobre 2025 | $2.961 | $2.957 | $3.181 | $2.933 | -0.14% | $63M |
| 6 octobre 2025 | $2.957 | $3.049 | $3.088 | $2.933 | +3.11% | $50M |
| 7 octobre 2025 | $3.049 | $2.949 | $3.072 | $2.903 | -3.28% | $64M |
| 8 octobre 2025 | $2.949 | $2.964 | $3.023 | $2.897 | +0.51% | $48M |
| 9 octobre 2025 | $2.964 | $2.88 | $2.967 | $2.809 | -2.83% | $50M |
| 10 octobre 2025 | $2.88 | $2.382 | $3.228 | $1.55 | -17.29% | $221M |
| 11 octobre 2025 | $2.381 | $2.30 | $2.58 | $2.184 | -3.44% | $99M |
| 12 octobre 2025 | $2.30 | $2.456 | $2.519 | $2.218 | +6.78% | $75M |
| 13 octobre 2025 | $2.457 | $2.619 | $2.682 | $2.414 | +6.64% | $71M |
| 14 octobre 2025 | $2.619 | $2.46 | $2.636 | $2.338 | -6.07% | $66M |
| 15 octobre 2025 | $2.46 | $2.325 | $2.523 | $2.292 | -5.49% | $42M |
| 16 octobre 2025 | $2.326 | $2.198 | $2.38 | $2.182 | -5.46% | $39M |
| 17 octobre 2025 | $2.198 | $2.149 | $2.235 | $2.057 | -2.23% | $46M |
| 18 octobre 2025 | $2.149 | $2.167 | $2.187 | $2.113 | +0.84% | $17M |
| 19 octobre 2025 | $2.167 | $2.258 | $2.302 | $2.133 | +4.20% | $28M |
| 20 octobre 2025 | $2.258 | $2.26 | $2.339 | $2.213 | +0.09% | $28M |
| 21 octobre 2025 | $2.259 | $2.217 | $2.365 | $2.163 | -1.90% | $37M |
| 22 octobre 2025 | $2.217 | $2.164 | $2.246 | $2.076 | -2.39% | $34M |
| 23 octobre 2025 | $2.164 | $2.202 | $2.244 | $2.144 | +1.76% | $28M |
| 24 octobre 2025 | $2.202 | $2.273 | $2.304 | $2.192 | +3.22% | $22M |
| 25 octobre 2025 | $2.272 | $2.279 | $2.298 | $2.224 | +0.26% | $13M |
| 26 octobre 2025 | $2.28 | $2.369 | $2.394 | $2.253 | +3.95% | $23M |
| 27 octobre 2025 | $2.369 | $2.332 | $2.419 | $2.311 | -1.56% | $29M |
| 28 octobre 2025 | $2.332 | $2.234 | $2.384 | $2.202 | -4.20% | $30M |
| 29 octobre 2025 | $2.235 | $2.276 | $2.349 | $2.224 | +1.88% | $29M |
| 30 octobre 2025 | $2.276 | $2.10 | $2.307 | $2.029 | -7.73% | $33M |
| 31 octobre 2025 | $2.10 | $2.099 | $2.159 | $2.069 | -0.05% | $20M |