| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $5,36 | $14,62 | |
| 2022 | $15,14 | $1,26 | 1.105% |
| 2023 | $1,28 | $3,65 | -65,03% |
| 2024 | $3,79 | $4,91 | -22,90% |
| 2025 | $5,29 | $2,53 | 109,02% |
Publicité
NEAR Protocol (NEAR) Cours Historique
Cours historique du NEAR Protocol, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Mars ($5,35) |
|---|---|
| Prix le plus bas | 2023 Octobre ($0,9814) |
| Prix maximum | 2022 Janvier ($19,68) |
| Meilleure année | 2023 |
| Pire année | 2022 |
| Meilleur mois | Mars |
| Pire mois | Avril |
Cours NEAR Protocol Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $6,21 | $16,33 | $1,56 | $14,62 | $2.1 B | $218.2 M | $2.2 B | 263.4 M | 143% |
| 2022 | $6,90 | $20,42 | $1,25 | $1,26 | $4.2 B | $388.4 M | $2.7 B | 645.9 M | 129% |
| 2023 | $1,74 | $4,60 | $0,9720 | $3,65 | $1.5 B | $123.8 M | $1.1 B | 882.3 M | 85% |
| 2024 | $5,28 | $8,98 | $2,47 | $4,91 | $5.6 B | $366.1 M | $2 B | 1.1 B | 109% |
| 2025 | $3,25 | $6,21 | $1,82 | $2,53 | $3.8 B | $186.9 M | $843.9 M | 1.2 B | 67% |
NEAR Protocol Rendements annuels
NEAR Protocol Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 11,78% O:$5,36 C:$5,99 | -7,95% O:$6,03 C:$5,55 | -39,57% O:$5,55 C:$3,35 | -37,96% O:$3,36 C:$2,08 | 15,46% O:$2,08 C:$2,41 | 120,93% O:$2,40 C:$5,30 | 31,15% O:$5,27 C:$6,91 | 47,21% O:$6,91 C:$10,18 | -14,01% O:$10,17 C:$8,75 | 67,75% O:$8,71 C:$14,62 | ||
| 2022 | -24,03% O:$14,66 C:$11,14 | -12,94% O:$11,11 C:$9,67 | 36,72% O:$9,70 C:$13,27 | -18,47% O:$13,27 C:$10,82 | -45,05% O:$10,82 C:$5,94 | -43,98% O:$5,95 C:$3,33 | 27,45% O:$3,33 C:$4,24 | 3,22% O:$4,23 C:$4,37 | -18,58% O:$4,37 C:$3,56 | -12,65% O:$3,56 C:$3,11 | -44,52% O:$3,10 C:$1,72 | -27,08% O:$1,72 C:$1,26 |
| 2023 | 85,99% O:$1,26 C:$2,34 | -4,26% O:$2,33 C:$2,23 | -10,79% O:$2,23 C:$1,99 | -2,68% O:$1,99 C:$1,94 | -18,91% O:$1,93 C:$1,57 | -11,58% O:$1,57 C:$1,38 | -1,16% O:$1,39 C:$1,37 | -15,69% O:$1,37 C:$1,15 | -1,83% O:$1,15 C:$1,13 | 17,69% O:$1,13 C:$1,33 | 41,12% O:$1,33 C:$1,88 | 94,20% O:$1,88 C:$3,65 |
| 2024 | -22,72% O:$3,65 C:$2,82 | 36,73% O:$2,83 C:$3,87 | 87,93% O:$3,88 C:$7,30 | -14,99% O:$7,27 C:$6,18 | 17,60% O:$6,17 C:$7,25 | -26,72% O:$7,25 C:$5,31 | -5,91% O:$5,31 C:$5,00 | -19,13% O:$4,99 C:$4,04 | 31,12% O:$4,04 C:$5,29 | -23,42% O:$5,30 C:$4,06 | 72,67% O:$4,06 C:$7,00 | -29,82% O:$7,00 C:$4,91 |
| 2025 | -6,00% O:$4,91 C:$4,62 | -33,64% O:$4,62 C:$3,06 | -17,90% O:$3,07 C:$2,52 | -2,11% O:$2,52 C:$2,46 | -0,67% O:$2,46 C:$2,45 | -100% O:$2,45 C:$0 |
NEAR OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(NEAR) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $2,45 | $2,50 | $2,39 | $2,48 | $123.3 M | 50.414.148 | $2.9 B |
| 05/31/2025 | $2,47 | $2,49 | $2,34 | $2,45 | $190.2 M | 78.114.762 | $2.9 B |
| 05/30/2025 | $2,76 | $2,77 | $2,46 | $2,47 | $237.3 M | 90.841.166 | $3.1 B |
| 05/29/2025 | $2,87 | $2,99 | $2,76 | $2,76 | $224.1 M | 77.763.037 | $3.4 B |
| 05/28/2025 | $2,82 | $2,90 | $2,74 | $2,85 | $166.7 M | 59.102.486 | $3.3 B |
| 05/27/2025 | $2,77 | $2,92 | $2,71 | $2,82 | $159.9 M | 56.306.084 | $3.3 B |
| 05/26/2025 | $2,80 | $2,87 | $2,74 | $2,77 | $138.3 M | 49.424.411 | $3.3 B |
| 05/25/2025 | $2,77 | $2,81 | $2,64 | $2,80 | $143.6 M | 52.814.453 | $3.2 B |
| 05/24/2025 | $2,79 | $2,85 | $2,76 | $2,78 | $130.4 M | 46.352.301 | $3.3 B |
| 05/23/2025 | $3,08 | $3,15 | $2,79 | $2,79 | $273.1 M | 91.158.834 | $3.5 B |
| 05/22/2025 | $2,86 | $3,10 | $2,86 | $3,07 | $243.9 M | 81.328.419 | $3.5 B |
| 05/21/2025 | $2,81 | $2,96 | $2,76 | $2,87 | $255.1 M | 90.502.349 | $3.3 B |
| 05/20/2025 | $2,77 | $2,88 | $2,68 | $2,81 | $177.6 M | 64.135.034 | $3.3 B |
| 05/19/2025 | $2,87 | $2,87 | $2,65 | $2,77 | $211.3 M | 77.515.653 | $3.2 B |
| 05/18/2025 | $2,70 | $2,93 | $2,66 | $2,86 | $224 M | 80.829.359 | $3.3 B |
| 05/17/2025 | $2,80 | $2,80 | $2,66 | $2,70 | $150.6 M | 55.127.616 | $3.2 B |
| 05/16/2025 | $2,88 | $2,99 | $2,77 | $2,80 | $157.5 M | 54.498.934 | $3.4 B |
| 05/15/2025 | $3,05 | $3,10 | $2,82 | $2,87 | $222.7 M | 75.888.754 | $3.5 B |
| 05/14/2025 | $3,21 | $3,29 | $3,03 | $3,05 | $187 M | 59.584.585 | $3.7 B |
| 05/13/2025 | $3,19 | $3,29 | $3,01 | $3,22 | $196.6 M | 62.830.007 | $3.7 B |
| 05/12/2025 | $3,14 | $3,33 | $3,03 | $3,18 | $278 M | 87.271.386 | $3.7 B |
| 05/11/2025 | $3,34 | $3,37 | $3,08 | $3,13 | $223.1 M | 69.663.752 | $3.8 B |
| 05/10/2025 | $2,90 | $3,37 | $2,88 | $3,36 | $243.6 M | 80.840.104 | $3.5 B |
| 05/09/2025 | $2,74 | $2,98 | $2,72 | $2,90 | $259.8 M | 90.800.149 | $3.4 B |
| 05/08/2025 | $2,29 | $2,74 | $2,28 | $2,73 | $204.5 M | 81.664.889 | $2.9 B |
| 05/07/2025 | $2,33 | $2,38 | $2,23 | $2,28 | $134.3 M | 58.354.374 | $2.7 B |
| 05/06/2025 | $2,31 | $2,35 | $2,24 | $2,33 | $118.1 M | 51.380.759 | $2.7 B |
| 05/05/2025 | $2,32 | $2,39 | $2,29 | $2,32 | $91.2 M | 38.889.356 | $2.8 B |
| 05/04/2025 | $2,42 | $2,45 | $2,31 | $2,32 | $93.3 M | 39.206.092 | $2.8 B |
| 05/03/2025 | $2,51 | $2,51 | $2,41 | $2,42 | $96.3 M | 39.095.602 | $2.9 B |
| 05/02/2025 | $2,54 | $2,63 | $2,49 | $2,51 | $108.8 M | 42.659.757 | $3 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | UNUS SED LEO (LEO) Historique cours | $8,52 | $7.877.619.645 | $11.417.281 | -3,21% | 0,44% | |
 | WETH (WETH) Historique cours | $2.601 | $8.780.439.956 | $34.745.648 | 2,46% | 3,81% | |
 | Kaspa (KAS) Historique cours | $0,0899 | $2.300.849.244 | $59.183.927 | -17,01% | 4,68% | |
 | Dai (DAI) Historique cours | $1,00 | $5.364.057.751 | $28.336.552 | -0,02% | -0,01% | |
 | Fetch.ai (FET) Historique cours | $0,7871 | $1.915.777.023 | $130.841.684 | -8,28% | 4,18% | |
 | Ondo (ONDO) Historique cours | $0,8496 | $2.683.826.286 | $85.259.710 | -10,18% | 2,38% | |
 | Ethereum Classic (ETC) Historique cours | $17,54 | $2.635.576.608 | $331.346.928 | -6,54% | 2,88% | |
 | Cosmos (ATOM) Historique cours | $4,46 | $1.744.627.332 | $73.050.377 | -8,58% | 3,53% | |
 | Bittensor (TAO) Historique cours | $391,49 | $3.216.208.281 | $101.580.967 | -7,57% | -3,63% |