Prix du NEAR Protocol en avril 2026 2026
Ouverture
$1.188
Clôture
$1.297
Plus haut
$1.443
Plus bas
$1.14
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 avril 2026 | $1.188 | $1.191 | $1.23 | $1.178 | — | $11M |
| 2 avril 2026 | $1.191 | $1.162 | $1.206 | $1.14 | -2.43% | $11M |
| 3 avril 2026 | $1.163 | $1.209 | $1.23 | $1.158 | +4.04% | $11M |
| 4 avril 2026 | $1.209 | $1.255 | $1.288 | $1.207 | +3.80% | $13M |
| 5 avril 2026 | $1.256 | $1.248 | $1.271 | $1.224 | -0.56% | $9M |
| 6 avril 2026 | $1.248 | $1.248 | $1.302 | $1.237 | +0.00% | $13M |
| 7 avril 2026 | $1.248 | $1.31 | $1.34 | $1.221 | +4.97% | $17M |
| 8 avril 2026 | $1.309 | $1.33 | $1.392 | $1.285 | +1.53% | $31M |
| 9 avril 2026 | $1.33 | $1.366 | $1.392 | $1.32 | +2.71% | $24M |
| 10 avril 2026 | $1.366 | $1.361 | $1.395 | $1.345 | -0.37% | $18M |
| 11 avril 2026 | $1.361 | $1.402 | $1.425 | $1.331 | +3.01% | $15M |
| 12 avril 2026 | $1.403 | $1.346 | $1.407 | $1.323 | -3.99% | $15M |
| 13 avril 2026 | $1.347 | $1.419 | $1.421 | $1.345 | +5.42% | $24M |
| 14 avril 2026 | $1.419 | $1.36 | $1.439 | $1.351 | -4.16% | $23M |
| 15 avril 2026 | $1.36 | $1.409 | $1.422 | $1.342 | +3.60% | $15M |
| 16 avril 2026 | $1.41 | $1.432 | $1.443 | $1.367 | +1.63% | $23M |
| 17 avril 2026 | $1.432 | $1.407 | $1.442 | $1.369 | -1.75% | $30M |
| 18 avril 2026 | $1.406 | $1.343 | $1.421 | $1.343 | -4.55% | $16M |
| 19 avril 2026 | $1.344 | $1.325 | $1.389 | $1.322 | -1.34% | $18M |
| 20 avril 2026 | $1.326 | $1.362 | $1.373 | $1.325 | +2.79% | $14M |
| 21 avril 2026 | $1.363 | $1.385 | $1.399 | $1.349 | +1.69% | $15M |
| 22 avril 2026 | $1.386 | $1.402 | $1.432 | $1.377 | +1.23% | $13M |
| 23 avril 2026 | $1.402 | $1.405 | $1.414 | $1.37 | +0.21% | $12M |
| 24 avril 2026 | $1.406 | $1.409 | $1.433 | $1.396 | +0.28% | $10M |
| 25 avril 2026 | $1.408 | $1.402 | $1.422 | $1.388 | -0.50% | $6M |
| 26 avril 2026 | $1.402 | $1.394 | $1.413 | $1.379 | -0.57% | $9M |
| 27 avril 2026 | $1.395 | $1.364 | $1.413 | $1.34 | -2.15% | $12M |
| 28 avril 2026 | $1.364 | $1.347 | $1.367 | $1.33 | -1.25% | $7M |
| 29 avril 2026 | $1.347 | $1.328 | $1.374 | $1.293 | -1.41% | $10M |
| 30 avril 2026 | $1.328 | $1.297 | $1.343 | $1.291 | -2.33% | $5M |