near3s(NEAR3S)Hoy
$0.07548
hace 1 años
$0.199179
hace 2 años
$0.117307
hace 3 años
$0.034447
hace 4 años
$0.008043
near3s Historial de precios
(NEAR3S)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.08202 | $0.083 | $0.078 | $0.080334 | $16,952.51 |
2025-09-05 | $0.085065 | $0.085 | $0.073 | $0.081747 | $13,146.60 |
2025-09-04 | $0.077026 | $0.085 | $0.074 | $0.083421 | $13,979.76 |
2025-09-03 | $0.093265 | $0.09 | $0.075 | $0.075728 | $17,362.37 |
2025-09-02 | $0.094918 | $0.102 | $0.085 | $0.090692 | $14,721.02 |
2025-09-01 | $0.086598 | $0.098 | $0.084 | $0.095688 | $8,575.075 |
2025-08-31 | $0.087903 | $0.089 | $0.082 | $0.086268 | $12,890.03 |
2025-08-30 | $0.089631 | $0.093 | $0.085 | $0.086672 | $19,490.91 |
2025-08-29 | $0.083085 | $0.093 | $0.078 | $0.088903 | $18,643.72 |
2025-08-28 | $0.081858 | $0.085 | $0.077 | $0.08201 | $16,712.62 |
2025-08-27 | $0.091257 | $0.087 | $0.079 | $0.080644 | $22,229.92 |
2025-08-26 | $0.091412 | $0.104 | $0.087 | $0.088934 | $26,106.37 |
2025-08-25 | $0.078873 | $0.091 | $0.063 | $0.091076 | $11,572.56 |
2025-08-24 | $0.076073 | $0.083 | $0.071 | $0.076985 | $20,770.64 |
2025-08-23 | $0.084797 | $0.082 | $0.071 | $0.075033 | $21,409.05 |
2025-08-22 | $0.104318 | $0.113 | $0.077 | $0.082115 | $16,408.65 |
2025-08-21 | $0.100055 | $0.104 | $0.09 | $0.102358 | $19,842.68 |
2025-08-20 | $0.103869 | $0.11 | $0.093 | $0.096238 | $19,306.52 |
2025-08-19 | $0.09446 | $0.105 | $0.087 | $0.102439 | $20,223.38 |
2025-08-18 | $0.075619 | $0.096 | $0.077 | $0.093536 | $9,598.012 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
near3s(NEAR3S)
