Prix du NEAR Protocol en juillet 2021
Ouverture
$2.0917
Clôture
$2.4003
Plus haut
$2.5146
Plus bas
$1.546
Historique quotidien des prix
| Jour | Ouverture | Clôture | Plus haut | Plus bas | Variation 24h | Volume |
|---|---|---|---|---|---|---|
| 1 juillet 2021 | $2.0917 | $2.0738 | $2.1689 | $1.9202 | — | $14M |
| 2 juillet 2021 | $2.0713 | $2.1026 | $2.20 | $1.936 | +1.39% | $17M |
| 3 juillet 2021 | $2.1049 | $2.2583 | $2.2926 | $2.0952 | +7.41% | $16M |
| 4 juillet 2021 | $2.2587 | $2.2931 | $2.3485 | $2.1605 | +1.54% | $11M |
| 5 juillet 2021 | $2.2917 | $2.1706 | $2.3077 | $2.1125 | -5.34% | $12M |
| 6 juillet 2021 | $2.1714 | $2.2573 | $2.3261 | $2.1698 | +3.99% | $13M |
| 7 juillet 2021 | $2.2558 | $2.3103 | $2.4049 | $2.2371 | +2.35% | $14M |
| 8 juillet 2021 | $2.3078 | $2.0996 | $2.3143 | $2.045 | -9.12% | $11M |
| 9 juillet 2021 | $2.0982 | $2.0887 | $2.1206 | $2.0101 | -0.52% | $7M |
| 10 juillet 2021 | $2.0903 | $2.1117 | $2.1378 | $2.0308 | +1.10% | $6M |
| 11 juillet 2021 | $2.1128 | $2.1749 | $2.2477 | $2.0775 | +2.99% | $10M |
| 12 juillet 2021 | $2.1733 | $2.092 | $2.2292 | $2.0345 | -3.81% | $6M |
| 13 juillet 2021 | $2.09 | $1.9486 | $2.0979 | $1.9202 | -6.85% | $7M |
| 14 juillet 2021 | $1.9449 | $1.9939 | $2.0865 | $1.8618 | +2.32% | $10M |
| 15 juillet 2021 | $1.994 | $1.9249 | $2.0252 | $1.8575 | -3.46% | $16M |
| 16 juillet 2021 | $1.9279 | $1.8404 | $1.9847 | $1.8195 | -4.39% | $11M |
| 17 juillet 2021 | $1.8422 | $1.9368 | $2.0398 | $1.8004 | +5.24% | $16M |
| 18 juillet 2021 | $1.9383 | $1.9071 | $1.994 | $1.852 | -1.53% | $9M |
| 19 juillet 2021 | $1.9079 | $1.7305 | $1.917 | $1.7156 | -9.26% | $10M |
| 20 juillet 2021 | $1.7304 | $1.6794 | $1.76 | $1.546 | -2.95% | $11M |
| 21 juillet 2021 | $1.6793 | $1.8274 | $1.8384 | $1.6228 | +8.81% | $9M |
| 22 juillet 2021 | $1.8274 | $1.9353 | $1.9455 | $1.7683 | +5.90% | $9M |
| 23 juillet 2021 | $1.9352 | $1.9396 | $1.945 | $1.8159 | +0.22% | $7M |
| 24 juillet 2021 | $1.9383 | $2.138 | $2.1984 | $1.9175 | +10.23% | $16M |
| 25 juillet 2021 | $2.1376 | $2.1578 | $2.3129 | $2.04 | +0.93% | $20M |
| 26 juillet 2021 | $2.1593 | $2.1476 | $2.5146 | $2.1315 | -0.47% | $26M |
| 27 juillet 2021 | $2.1466 | $2.2354 | $2.3545 | $2.0667 | +4.09% | $15M |
| 28 juillet 2021 | $2.2349 | $2.2264 | $2.3074 | $2.1333 | -0.40% | $13M |
| 29 juillet 2021 | $2.2249 | $2.2549 | $2.31 | $2.1855 | +1.28% | $9M |
| 30 juillet 2021 | $2.2566 | $2.3225 | $2.3656 | $2.1458 | +3.00% | $11M |
| 31 juillet 2021 | $2.3264 | $2.4003 | $2.5086 | $2.3008 | +3.35% | $16M |