NEAR Protocol NEAR
$5,10-0,29 (-5,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,12 | -4,08 % | $5,34 | $5,51 | $5,09 | 1,64B |
| 2026-09-30 | $5,34 | +9,20 % | $4,89 | $5,48 | $4,85 | 1,67B |
| 2026-09-29 | $4,89 | +1,40 % | $4,82 | $5,15 | $4,55 | 1,47B |
| 2026-09-28 | $4,82 | -10,33 % | $5,38 | $5,40 | $4,70 | 1,60B |
| 2026-09-27 | $5,37 | +6,98 % | $5,02 | $5,55 | $5,02 | 1,56B |
| 2026-09-26 | $5,02 | +1,52 % | $4,95 | $5,03 | $4,76 | 990,65M |
| 2026-09-25 | $4,95 | +7,56 % | $4,60 | $5,18 | $4,45 | 1,82B |
| 2026-09-24 | $4,60 | +6,38 % | $4,33 | $4,80 | $4,15 | 1,74B |
| 2026-09-23 | $4,33 | -1,68 % | $4,40 | $4,78 | $4,16 | 3,08B |
| 2026-09-22 | $4,40 | +2,92 % | $4,27 | $4,65 | $4,22 | 1,93B |
| 2026-09-21 | $4,27 | +2,64 % | $4,16 | $4,44 | $3,93 | 1,85B |
| 2026-09-20 | $4,16 | +16,08 % | $3,59 | $4,28 | $3,43 | 2,05B |
| 2026-09-19 | $3,59 | -4,62 % | $3,76 | $3,88 | $3,45 | 1,22B |
| 2026-09-18 | $3,76 | +19,15 % | $3,16 | $3,82 | $3,07 | 2,27B |
| 2026-09-17 | $3,16 | +20,63 % | $2,62 | $3,19 | $2,59 | 1,41B |
| 2026-09-16 | $2,62 | +12,07 % | $2,33 | $2,62 | $2,30 | 643,02M |
| 2026-09-15 | $2,33 | -5,27 % | $2,46 | $2,48 | $2,31 | 400,70M |
| 2026-09-14 | $2,46 | +7,20 % | $2,30 | $2,59 | $2,28 | 428,54M |
| 2026-09-13 | $2,30 | -3,17 % | $2,37 | $2,38 | $2,28 | 229,03M |
| 2026-09-12 | $2,37 | +0,34 % | $2,37 | $2,42 | $2,33 | 270,92M |
| 2026-09-11 | $2,37 | -2,81 % | $2,43 | $2,71 | $2,36 | 685,73M |
| 2026-09-10 | $2,43 | -2,07 % | $2,49 | $2,55 | $2,39 | 484,29M |
| 2026-09-09 | $2,49 | +7,35 % | $2,32 | $2,64 | $2,27 | 770,96M |
| 2026-09-08 | $2,32 | +0,31 % | $2,31 | $2,43 | $2,25 | 391,05M |
| 2026-09-07 | $2,31 | -5,12 % | $2,43 | $2,44 | $2,28 | 380,02M |
| 2026-09-06 | $2,43 | +11,02 % | $2,19 | $2,49 | $2,18 | 665,46M |
| 2026-09-05 | $2,19 | +0,93 % | $2,17 | $2,28 | $2,17 | 464,24M |
| 2026-09-04 | $2,17 | +11,08 % | $1,96 | $2,19 | $1,91 | 526,01M |
| 2026-09-03 | $1,96 | +3,74 % | $1,88 | $2,02 | $1,86 | 277,96M |
| 2026-09-02 | $1,88 | -0,19 % | $1,89 | $1,89 | $1,83 | 220,38M |
| 2026-09-01 | $1,89 | -1,47 % | $1,92 | $2,04 | $1,88 | 357,78M |
| 2026-08-31 | $1,92 | +5,37 % | $1,82 | $1,93 | $1,81 | 218,06M |
| 2026-08-30 | $1,82 | -2,68 % | $1,87 | $1,92 | $1,80 | 206,28M |
| 2026-08-29 | $1,87 | +2,49 % | $1,82 | $1,88 | $1,78 | 132,67M |
| 2026-08-28 | $1,82 | -5,38 % | $1,93 | $1,97 | $1,80 | 203,37M |
| 2026-08-27 | $1,93 | +1,45 % | $1,90 | $1,96 | $1,85 | 219,13M |
| 2026-08-26 | $1,90 | +2,06 % | $1,86 | $1,90 | $1,81 | 184,41M |
| 2026-08-25 | $1,86 | -4,58 % | $1,95 | $2,00 | $1,84 | 285,83M |
| 2026-08-24 | $1,95 | -3,21 % | $2,01 | $2,07 | $1,93 | 439,39M |
| 2026-08-23 | $2,02 | +7,10 % | $1,88 | $2,03 | $1,81 | 372,93M |
| 2026-08-22 | $1,88 | -4,27 % | $1,97 | $2,14 | $1,79 | 683,28M |
| 2026-08-21 | $1,97 | +11,24 % | $1,77 | $1,99 | $1,76 | 442,76M |
| 2026-08-20 | $1,77 | +2,19 % | $1,73 | $1,78 | $1,71 | 205,76M |
| 2026-08-19 | $1,73 | +8,83 % | $1,59 | $1,77 | $1,57 | 232,83M |
| 2026-08-18 | $1,59 | -2,89 % | $1,64 | $1,66 | $1,59 | 116,62M |
| 2026-08-17 | $1,64 | +2,22 % | $1,60 | $1,65 | $1,60 | 121,07M |
| 2026-08-16 | $1,60 | -1,09 % | $1,62 | $1,63 | $1,59 | 52,19M |
| 2026-08-15 | $1,62 | -1,10 % | $1,64 | $1,66 | $1,62 | 75,85M |
| 2026-08-14 | $1,64 | -0,20 % | $1,64 | $1,64 | $1,58 | 115,34M |
| 2026-08-13 | $1,64 | -0,20 % | $1,64 | $1,68 | $1,62 | 105,77M |
| 2026-08-12 | $1,64 | +1,70 % | $1,62 | $1,68 | $1,61 | 185,50M |
| 2026-08-11 | $1,62 | +0,81 % | $1,60 | $1,62 | $1,54 | 154,37M |
| 2026-08-10 | $1,60 | +0,31 % | $1,60 | $1,66 | $1,59 | 155,02M |
| 2026-08-09 | $1,60 | -0,87 % | $1,61 | $1,64 | $1,60 | 88,57M |
| 2026-08-08 | $1,61 | +1,34 % | $1,59 | $1,63 | $1,58 | 119,14M |
| 2026-08-07 | $1,59 | -4,00 % | $1,66 | $1,67 | $1,58 | 164,14M |
| 2026-08-06 | $1,66 | -2,39 % | $1,70 | $1,73 | $1,65 | 134,43M |
| 2026-08-05 | $1,70 | -1,83 % | $1,73 | $1,73 | $1,68 | 108,02M |
| 2026-08-04 | $1,73 | -0,33 % | $1,73 | $1,77 | $1,72 | 98,83M |
| 2026-08-03 | $1,73 | +1,09 % | $1,72 | $1,75 | $1,70 | 116,83M |
| 2026-08-02 | $1,72 | +2,57 % | $1,67 | $1,73 | $1,67 | 154,75M |
| 2026-08-01 | $1,67 | +0,69 % | $1,66 | $1,68 | $1,65 | 116,12M |
| 2026-07-31 | $1,66 | -0,90 % | $1,68 | $1,71 | $1,64 | 195,06M |
| 2026-07-30 | $1,68 | +3,42 % | $1,62 | $1,69 | $1,60 | 163,34M |
| 2026-07-29 | $1,62 | -1,72 % | $1,65 | $1,66 | $1,57 | 232,77M |
| 2026-07-28 | $1,65 | -2,08 % | $1,68 | $1,69 | $1,63 | 154,54M |
| 2026-07-27 | $1,68 | -8,30 % | $1,84 | $1,86 | $1,68 | 174,78M |
| 2026-07-26 | $1,84 | +2,54 % | $1,79 | $1,84 | $1,79 | 88,92M |
| 2026-07-25 | $1,79 | -0,80 % | $1,81 | $1,81 | $1,78 | 82,27M |
| 2026-07-24 | $1,81 | -4,07 % | $1,88 | $1,91 | $1,80 | 146,62M |
| 2026-07-23 | $1,88 | +0,78 % | $1,87 | $1,90 | $1,85 | 108,97M |
| 2026-07-22 | $1,87 | -3,52 % | $1,94 | $1,95 | $1,85 | 169,46M |
| 2026-07-21 | $1,94 | -2,10 % | $1,98 | $2,06 | $1,92 | 222,96M |
| 2026-07-20 | $1,98 | +3,35 % | $1,91 | $1,99 | $1,90 | 194,46M |
| 2026-07-19 | $1,91 | -0,99 % | $1,93 | $1,94 | $1,90 | 126,19M |
| 2026-07-18 | $1,93 | +0,26 % | $1,93 | $1,94 | $1,90 | 114,89M |
| 2026-07-17 | $1,93 | -1,99 % | $1,97 | $2,00 | $1,88 | 192,40M |
| 2026-07-16 | $1,97 | -4,77 % | $2,07 | $2,08 | $1,96 | 190,20M |
| 2026-07-15 | $2,07 | +2,83 % | $2,01 | $2,10 | $2,00 | 197,94M |
| 2026-07-14 | $2,01 | +4,72 % | $1,92 | $2,06 | $1,92 | 264,47M |
| 2026-07-13 | $1,92 | +1,48 % | $1,89 | $1,97 | $1,86 | 232,40M |
| 2026-07-12 | $1,89 | +1,09 % | $1,87 | $1,93 | $1,86 | 126,43M |
| 2026-07-11 | $1,87 | -1,18 % | $1,89 | $1,92 | $1,87 | 117,19M |
| 2026-07-10 | $1,89 | -1,45 % | $1,92 | $1,96 | $1,86 | 155,71M |
| 2026-07-09 | $1,92 | +1,50 % | $1,89 | $1,94 | $1,88 | 155,32M |
| 2026-07-08 | $1,89 | -4,26 % | $1,98 | $1,99 | $1,84 | 227,99M |
| 2026-07-07 | $1,98 | -3,67 % | $2,05 | $2,08 | $1,97 | 234,82M |
| 2026-07-06 | $2,05 | +1,86 % | $2,01 | $2,10 | $1,96 | 295,54M |
| 2026-07-05 | $2,01 | +0,73 % | $2,00 | $2,04 | $1,93 | 150,54M |
| 2026-07-04 | $2,00 | -2,03 % | $2,04 | $2,05 | $1,96 | 195,80M |