near3l Historia cen

(NEAR3L)

Okres czasu: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Data	Cena otwarcia*	WYSOKI	NISKI	Cena zamknięcia**	Vol
2025-09-15	$0.787854	$0.857	$0.676	$0.68927	$13,823.60
2025-09-14	$0.931531	$0.922	$0.776	$0.785055	$18,357.86
2025-09-13	$0.854876	$0.996	$0.848	$0.926975	$17,094.86
2025-09-12	$0.834435	$0.91	$0.821	$0.842796	$16,670.41
2025-09-11	$0.861542	$0.912	$0.805	$0.831763	$15,914.86
2025-09-10	$0.833013	$0.886	$0.783	$0.849953	$17,460.86
2025-09-09	$0.758009	$0.949	$0.724	$0.8178	$13,738.63
2025-09-08	$0.694107	$0.764	$0.658	$0.754346	$7,655.13
2025-09-07	$0.634322	$0.703	$0.615	$0.689498	$7,299.647
2025-09-06	$0.648551	$0.659	$0.622	$0.626923	$16,985.50
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