Prix du NEAR Protocol en mars 2026
Ouverture
$1.172
Clôture
$1.189
Plus haut
$1.51
Plus bas
$1.112
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mars 2026 | $1.172 | $1.15 | $1.211 | $1.112 | — | $30M |
| 2 mars 2026 | $1.15 | $1.36 | $1.414 | $1.142 | +18.26% | $80M |
| 3 mars 2026 | $1.36 | $1.358 | $1.455 | $1.318 | -0.15% | $82M |
| 4 mars 2026 | $1.358 | $1.311 | $1.416 | $1.302 | -3.46% | $52M |
| 5 mars 2026 | $1.312 | $1.271 | $1.334 | $1.245 | -3.05% | $30M |
| 6 mars 2026 | $1.271 | $1.227 | $1.30 | $1.216 | -3.46% | $22M |
| 7 mars 2026 | $1.226 | $1.214 | $1.247 | $1.204 | -1.06% | $9M |
| 8 mars 2026 | $1.215 | $1.212 | $1.256 | $1.189 | -0.16% | $19M |
| 9 mars 2026 | $1.212 | $1.235 | $1.282 | $1.204 | +1.90% | $28M |
| 10 mars 2026 | $1.234 | $1.284 | $1.333 | $1.225 | +3.97% | $30M |
| 11 mars 2026 | $1.283 | $1.299 | $1.323 | $1.268 | +1.17% | $23M |
| 12 mars 2026 | $1.298 | $1.368 | $1.372 | $1.278 | +5.31% | $28M |
| 13 mars 2026 | $1.368 | $1.336 | $1.422 | $1.319 | -2.34% | $42M |
| 14 mars 2026 | $1.335 | $1.325 | $1.342 | $1.297 | -0.82% | $11M |
| 15 mars 2026 | $1.325 | $1.35 | $1.378 | $1.317 | +1.89% | $17M |
| 16 mars 2026 | $1.351 | $1.49 | $1.51 | $1.34 | +10.37% | $42M |
| 17 mars 2026 | $1.491 | $1.452 | $1.51 | $1.424 | -2.55% | $27M |
| 18 mars 2026 | $1.452 | $1.386 | $1.471 | $1.373 | -4.55% | $30M |
| 19 mars 2026 | $1.387 | $1.335 | $1.397 | $1.322 | -3.68% | $19M |
| 20 mars 2026 | $1.335 | $1.316 | $1.365 | $1.309 | -1.42% | $17M |
| 21 mars 2026 | $1.316 | $1.281 | $1.332 | $1.27 | -2.66% | $8M |
| 22 mars 2026 | $1.281 | $1.274 | $1.306 | $1.26 | -0.55% | $11M |
| 23 mars 2026 | $1.274 | $1.311 | $1.332 | $1.252 | +2.90% | $24M |
| 24 mars 2026 | $1.311 | $1.292 | $1.33 | $1.273 | -1.45% | $16M |
| 25 mars 2026 | $1.292 | $1.28 | $1.312 | $1.268 | -0.93% | $18M |
| 26 mars 2026 | $1.28 | $1.224 | $1.28 | $1.203 | -4.38% | $12M |
| 27 mars 2026 | $1.223 | $1.18 | $1.24 | $1.169 | -3.59% | $15M |
| 28 mars 2026 | $1.181 | $1.173 | $1.192 | $1.161 | -0.59% | $6M |
| 29 mars 2026 | $1.173 | $1.164 | $1.177 | $1.129 | -0.77% | $10M |
| 30 mars 2026 | $1.165 | $1.162 | $1.226 | $1.148 | -0.17% | $11M |
| 31 mars 2026 | $1.162 | $1.189 | $1.203 | $1.161 | +2.32% | $12M |