Prix du NEAR Protocol en janvier 2026 2026
Ouverture
$1.514
Clôture
$1.206
Plus haut
$1.894
Plus bas
$1.091
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 janvier 2026 | $1.514 | $1.627 | $1.634 | $1.501 | — | $18M |
| 2 janvier 2026 | $1.628 | $1.692 | $1.697 | $1.614 | +4.00% | $25M |
| 3 janvier 2026 | $1.692 | $1.711 | $1.719 | $1.657 | +1.12% | $15M |
| 4 janvier 2026 | $1.71 | $1.728 | $1.743 | $1.692 | +0.99% | $17M |
| 5 janvier 2026 | $1.728 | $1.774 | $1.801 | $1.709 | +2.66% | $37M |
| 6 janvier 2026 | $1.773 | $1.808 | $1.841 | $1.729 | +1.92% | $44M |
| 7 janvier 2026 | $1.808 | $1.722 | $1.809 | $1.703 | -4.76% | $29M |
| 8 janvier 2026 | $1.722 | $1.686 | $1.729 | $1.657 | -2.09% | $27M |
| 9 janvier 2026 | $1.686 | $1.703 | $1.757 | $1.661 | +1.01% | $26M |
| 10 janvier 2026 | $1.703 | $1.689 | $1.733 | $1.674 | -0.82% | $10M |
| 11 janvier 2026 | $1.689 | $1.702 | $1.739 | $1.671 | +0.77% | $14M |
| 12 janvier 2026 | $1.703 | $1.675 | $1.77 | $1.644 | -1.59% | $30M |
| 13 janvier 2026 | $1.674 | $1.859 | $1.894 | $1.673 | +10.99% | $43M |
| 14 janvier 2026 | $1.86 | $1.799 | $1.878 | $1.787 | -3.23% | $31M |
| 15 janvier 2026 | $1.80 | $1.722 | $1.815 | $1.698 | -4.28% | $27M |
| 16 janvier 2026 | $1.722 | $1.731 | $1.756 | $1.674 | +0.52% | $19M |
| 17 janvier 2026 | $1.732 | $1.751 | $1.81 | $1.721 | +1.16% | $19M |
| 18 janvier 2026 | $1.751 | $1.629 | $1.768 | $1.624 | -6.97% | $23M |
| 19 janvier 2026 | $1.628 | $1.597 | $1.628 | $1.449 | -1.96% | $46M |
| 20 janvier 2026 | $1.598 | $1.506 | $1.604 | $1.489 | -5.70% | $27M |
| 21 janvier 2026 | $1.506 | $1.529 | $1.574 | $1.483 | +1.53% | $23M |
| 22 janvier 2026 | $1.529 | $1.513 | $1.559 | $1.496 | -1.05% | $13M |
| 23 janvier 2026 | $1.513 | $1.509 | $1.551 | $1.491 | -0.26% | $11M |
| 24 janvier 2026 | $1.509 | $1.506 | $1.521 | $1.489 | -0.20% | $5M |
| 25 janvier 2026 | $1.507 | $1.436 | $1.516 | $1.409 | -4.65% | $14M |
| 26 janvier 2026 | $1.436 | $1.463 | $1.488 | $1.432 | +1.88% | $11M |
| 27 janvier 2026 | $1.463 | $1.49 | $1.505 | $1.447 | +1.85% | $12M |
| 28 janvier 2026 | $1.491 | $1.489 | $1.501 | $1.459 | -0.07% | $14M |
| 29 janvier 2026 | $1.489 | $1.375 | $1.496 | $1.344 | -7.66% | $23M |
| 30 janvier 2026 | $1.376 | $1.323 | $1.382 | $1.289 | -3.78% | $30M |
| 31 janvier 2026 | $1.322 | $1.206 | $1.329 | $1.091 | -8.84% | $39M |