Prix du NEAR Protocol en décembre 2025
Ouverture
$1.805
Clôture
$1.514
Plus haut
$1.90
Plus bas
$1.405
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 décembre 2025 | $1.805 | $1.627 | $1.812 | $1.584 | — | $35M |
| 2 décembre 2025 | $1.626 | $1.804 | $1.835 | $1.624 | +10.88% | $33M |
| 3 décembre 2025 | $1.803 | $1.845 | $1.871 | $1.757 | +2.27% | $32M |
| 4 décembre 2025 | $1.846 | $1.797 | $1.90 | $1.747 | -2.60% | $26M |
| 5 décembre 2025 | $1.797 | $1.681 | $1.818 | $1.659 | -6.46% | $28M |
| 6 décembre 2025 | $1.681 | $1.709 | $1.748 | $1.667 | +1.67% | $17M |
| 7 décembre 2025 | $1.709 | $1.702 | $1.773 | $1.639 | -0.41% | $23M |
| 8 décembre 2025 | $1.702 | $1.745 | $1.801 | $1.691 | +2.53% | $23M |
| 9 décembre 2025 | $1.745 | $1.811 | $1.885 | $1.698 | +3.78% | $33M |
| 10 décembre 2025 | $1.81 | $1.76 | $1.864 | $1.735 | -2.82% | $33M |
| 11 décembre 2025 | $1.76 | $1.673 | $1.763 | $1.627 | -4.94% | $28M |
| 12 décembre 2025 | $1.674 | $1.637 | $1.72 | $1.584 | -2.15% | $26M |
| 13 décembre 2025 | $1.638 | $1.664 | $1.685 | $1.632 | +1.65% | $11M |
| 14 décembre 2025 | $1.664 | $1.591 | $1.67 | $1.57 | -4.39% | $15M |
| 15 décembre 2025 | $1.591 | $1.545 | $1.647 | $1.489 | -2.89% | $27M |
| 16 décembre 2025 | $1.545 | $1.57 | $1.62 | $1.506 | +1.62% | $28M |
| 17 décembre 2025 | $1.569 | $1.481 | $1.615 | $1.467 | -5.67% | $28M |
| 18 décembre 2025 | $1.481 | $1.427 | $1.60 | $1.419 | -3.65% | $42M |
| 19 décembre 2025 | $1.428 | $1.539 | $1.56 | $1.405 | +7.85% | $29M |
| 20 décembre 2025 | $1.539 | $1.523 | $1.546 | $1.505 | -1.04% | $11M |
| 21 décembre 2025 | $1.523 | $1.509 | $1.536 | $1.453 | -0.92% | $15M |
| 22 décembre 2025 | $1.51 | $1.505 | $1.587 | $1.492 | -0.27% | $22M |
| 23 décembre 2025 | $1.505 | $1.486 | $1.532 | $1.462 | -1.26% | $18M |
| 24 décembre 2025 | $1.486 | $1.455 | $1.489 | $1.436 | -2.09% | $14M |
| 25 décembre 2025 | $1.455 | $1.439 | $1.513 | $1.433 | -1.10% | $16M |
| 26 décembre 2025 | $1.438 | $1.519 | $1.563 | $1.432 | +5.56% | $25M |
| 27 décembre 2025 | $1.518 | $1.595 | $1.604 | $1.502 | +5.00% | $14M |
| 28 décembre 2025 | $1.595 | $1.582 | $1.615 | $1.553 | -0.82% | $13M |
| 29 décembre 2025 | $1.582 | $1.524 | $1.612 | $1.511 | -3.67% | $20M |
| 30 décembre 2025 | $1.524 | $1.516 | $1.562 | $1.512 | -0.52% | $12M |
| 31 décembre 2025 | $1.515 | $1.514 | $1.531 | $1.47 | -0.13% | $12M |