near3l(NEAR3L)Hoje
$0.883906
1 anos atrás
$1.377754
2 anos atrás
$0.014996
3 anos atrás
$0.001283
4 anos atrás
$0.010906
near3l Histórico de preços
(NEAR3L)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
near3l(NEAR3L)
