near3l(NEAR3L)Oggi
$0.635551
1 anni fa
$1.064589
2 anni fa
$0.019025
3 anni fa
$0.001214
4 anni fa
$0.009474
near3l Cronologia prezzi
(NEAR3L)Periodo di tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.64314 | $0.716 | $0.618 | $0.634738 | $12,997.47 |
2025-09-04 | $0.741484 | $0.745 | $0.628 | $0.637294 | $14,006.80 |
2025-09-03 | $0.644513 | $0.745 | $0.646 | $0.732231 | $17,544.31 |
2025-09-02 | $0.660457 | $0.696 | $0.594 | $0.643762 | $14,911.94 |
2025-09-01 | $0.750976 | $0.752 | $0.63 | $0.653873 | $8,588.010 |
2025-08-31 | $0.76193 | $0.789 | $0.725 | $0.734697 | $12,746.16 |
2025-08-30 | $0.76727 | $0.782 | $0.715 | $0.74928 | $19,365.97 |
2025-08-29 | $0.861735 | $0.887 | $0.723 | $0.750876 | $18,942.01 |
2025-08-28 | $0.900633 | $0.926 | $0.839 | $0.851278 | $16,627.09 |
2025-08-27 | $0.83652 | $0.927 | $0.843 | $0.890793 | $22,418.67 |
2025-08-26 | $0.857764 | $0.857 | $0.714 | $0.836293 | $26,478.61 |
2025-08-25 | $1.052989 | $1.228 | $0.833 | $0.8357 | $11,103.82 |
2025-08-24 | $1.12687 | $1.163 | $0.986 | $1.050827 | $20,935.21 |
2025-08-23 | $1.046231 | $1.177 | $1.045 | $1.113468 | $21,486.86 |
2025-08-22 | $0.902129 | $1.102 | $0.799 | $1.053492 | $15,929.35 |
2025-08-21 | $0.9648 | $1.031 | $0.88 | $0.893208 | $20,266.66 |
2025-08-20 | $0.957836 | $1.003 | $0.869 | $0.972723 | $20,557.65 |
2025-08-19 | $1.096543 | $1.139 | $0.923 | $0.943906 | $20,366.46 |
2025-08-18 | $1.513859 | $1.427 | $1.042 | $1.076341 | $9,658.148 |
2025-08-17 | $1.411117 | $1.514 | $1.32 | $1.500833 | $14,708.90 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-06
near3l(NEAR3L)
