Prix du NEAR Protocol en mai 2026
Ouverture
$1.298
Clôture
$2.32
Plus haut
$2.978
Plus bas
$1.245
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $1.298 | $1.288 | $1.32 | $1.279 | — | $8M |
| 2 mai 2026 | $1.289 | $1.30 | $1.305 | $1.278 | +0.93% | $5M |
| 3 mai 2026 | $1.301 | $1.275 | $1.304 | $1.268 | -1.92% | $5M |
| 4 mai 2026 | $1.276 | $1.262 | $1.312 | $1.245 | -1.02% | $19M |
| 5 mai 2026 | $1.262 | $1.296 | $1.317 | $1.258 | +2.69% | $15M |
| 6 mai 2026 | $1.296 | $1.487 | $1.547 | $1.288 | +14.74% | $55M |
| 7 mai 2026 | $1.488 | $1.47 | $1.529 | $1.451 | -1.14% | $27M |
| 8 mai 2026 | $1.47 | $1.598 | $1.603 | $1.455 | +8.71% | $41M |
| 9 mai 2026 | $1.598 | $1.568 | $1.618 | $1.55 | -1.88% | $17M |
| 10 mai 2026 | $1.568 | $1.564 | $1.631 | $1.536 | -0.26% | $18M |
| 11 mai 2026 | $1.564 | $1.548 | $1.575 | $1.51 | -1.02% | $20M |
| 12 mai 2026 | $1.548 | $1.609 | $1.65 | $1.504 | +3.94% | $42M |
| 13 mai 2026 | $1.609 | $1.574 | $1.692 | $1.549 | -2.18% | $47M |
| 14 mai 2026 | $1.574 | $1.573 | $1.635 | $1.539 | -0.06% | $24M |
| 15 mai 2026 | $1.573 | $1.545 | $1.593 | $1.509 | -1.78% | $20M |
| 16 mai 2026 | $1.544 | $1.496 | $1.555 | $1.479 | -3.17% | $15M |
| 17 mai 2026 | $1.497 | $1.508 | $1.56 | $1.469 | +0.80% | $13M |
| 18 mai 2026 | $1.508 | $1.626 | $1.629 | $1.478 | +7.82% | $25M |
| 19 mai 2026 | $1.626 | $1.602 | $1.687 | $1.581 | -1.48% | $30M |
| 20 mai 2026 | $1.603 | $1.703 | $1.729 | $1.581 | +6.30% | $39M |
| 21 mai 2026 | $1.703 | $1.927 | $1.967 | $1.696 | +13.15% | $70M |
| 22 mai 2026 | $1.927 | $2.102 | $2.337 | $1.918 | +9.08% | $181M |
| 23 mai 2026 | $2.103 | $2.452 | $2.474 | $2.01 | +16.65% | $155M |
| 24 mai 2026 | $2.452 | $2.395 | $2.509 | $2.329 | -2.32% | $105M |
| 25 mai 2026 | $2.396 | $2.772 | $2.824 | $2.337 | +15.74% | $155M |
| 26 mai 2026 | $2.772 | $2.553 | $2.978 | $2.527 | -7.90% | $195M |
| 27 mai 2026 | $2.554 | $2.489 | $2.739 | $2.453 | -2.51% | $155M |
| 28 mai 2026 | $2.489 | $2.42 | $2.508 | $2.269 | -2.77% | $96M |
| 29 mai 2026 | $2.42 | $2.38 | $2.633 | $2.362 | -1.65% | $143M |
| 30 mai 2026 | $2.38 | $2.25 | $2.444 | $2.226 | -5.46% | $59M |
| 31 mai 2026 | $2.251 | $2.32 | $2.358 | $2.215 | +3.11% | $63M |