NEARUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 5.22 | -0.210 | -3.81% | 5.17 | 5.36 | 5.08 | 31,805.00 |
26 Jun 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
25 Jun 2024 | 5.42 | 0.050 | 0.85% | 5.39 | 5.64 | 5.32 | 121,009.00 |
24 Jun 2024 | 5.38 | 0.180 | 3.56% | 5.18 | 5.57 | 5.03 | 182,044.00 |
23 Jun 2024 | 5.19 | 0.010 | 0.20% | 5.17 | 5.45 | 5.10 | 51,417.00 |
22 Jun 2024 | 5.18 | 0.220 | 4.37% | 5.41 | 5.41 | 5.12 | 47,662.00 |
21 Jun 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
20 Jun 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
19 Jun 2024 | 4.97 | 0.240 | 4.97% | 4.71 | 5.09 | 4.66 | 61,672.00 |
18 Jun 2024 | 4.73 | -0.910 | -16.11% | 5.18 | 5.18 | 4.47 | 131,687.00 |
17 Jun 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0.00 |
16 Jun 2024 | 5.64 | 0.040 | 0.63% | 5.60 | 5.73 | 5.50 | 31,870.00 |
15 Jun 2024 | 5.60 | 0.020 | 0.37% | 5.58 | 5.70 | 5.51 | 48,211.00 |
14 Jun 2024 | 5.58 | -0.340 | -5.67% | 5.96 | 6.01 | 5.40 | 124,049.00 |
13 Jun 2024 | 5.92 | -0.480 | -7.56% | 6.36 | 6.38 | 5.86 | 70,136.00 |
12 Jun 2024 | 6.40 | 0.340 | 5.61% | 6.06 | 6.71 | 5.88 | 78,573.00 |
11 Jun 2024 | 6.06 | -0.330 | -5.17% | 6.40 | 6.40 | 6.00 | 69,293.00 |
10 Jun 2024 | 6.39 | -0.200 | -3.00% | 6.58 | 6.63 | 6.34 | 43,024.00 |
09 Jun 2024 | 6.59 | 0.020 | 0.32% | 6.56 | 6.69 | 6.52 | 16,497.00 |
08 Jun 2024 | 6.57 | -0.310 | -4.46% | 6.86 | 6.91 | 6.48 | 36,441.00 |
07 Jun 2024 | 6.88 | -0.460 | -6.22% | 7.32 | 7.45 | 6.11 | 78,620.00 |
06 Jun 2024 | 7.33 | -0.320 | -4.22% | 7.66 | 7.68 | 7.24 | 21,699.00 |
05 Jun 2024 | 7.66 | 0.230 | 3.12% | 7.44 | 7.71 | 7.42 | 59,647.00 |
04 Jun 2024 | 7.43 | 0.300 | 4.24% | 7.13 | 7.47 | 7.01 | 35,382.00 |
03 Jun 2024 | 7.12 | -0.070 | -0.98% | 7.19 | 7.38 | 7.09 | 36,925.00 |
02 Jun 2024 | 7.19 | -0.190 | -2.53% | 7.37 | 7.50 | 7.12 | 35,916.00 |
01 Jun 2024 | 7.38 | 0.120 | 1.67% | 7.25 | 7.47 | 7.18 | 48,625.00 |
31 May 2024 | 7.26 | -0.330 | -4.30% | 7.27 | 7.44 | 7.09 | 32,532.00 |
30 May 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.58 | 7.58 | 0.00 |
29 May 2024 | 7.58 | -0.130 | -1.70% | 7.72 | 7.83 | 7.55 | 38,123.00 |
28 May 2024 | 7.72 | -0.120 | -1.49% | 7.82 | 7.96 | 7.53 | 104,468.00 |
27 May 2024 | 7.83 | 0.030 | 0.33% | 7.81 | 7.97 | 7.70 | 49,091.00 |
26 May 2024 | 7.81 | -0.430 | -5.22% | 8.28 | 8.37 | 7.79 | 60,775.00 |
25 May 2024 | 8.24 | 0.330 | 4.14% | 7.91 | 8.26 | 7.86 | 66,693.00 |
24 May 2024 | 7.91 | 0.210 | 2.79% | 7.66 | 8.05 | 7.60 | 106,530.00 |
23 May 2024 | 7.69 | -0.290 | -3.61% | 7.98 | 8.18 | 7.35 | 148,854.00 |
22 May 2024 | 7.98 | 0.160 | 2.08% | 7.82 | 8.25 | 7.71 | 147,569.00 |
21 May 2024 | 7.82 | 0.030 | 0.44% | 8.29 | 8.33 | 7.76 | 86,199.00 |
20 May 2024 | 7.79 | 0.00 | 0.00% | 7.79 | 7.79 | 7.79 | 0.00 |
19 May 2024 | 7.79 | -0.140 | -1.73% | 7.86 | 7.99 | 7.68 | 61,634.00 |
18 May 2024 | 7.92 | -0.120 | -1.44% | 8.05 | 8.12 | 7.79 | 51,003.00 |
17 May 2024 | 8.04 | 0.020 | 0.25% | 8.03 | 8.52 | 7.93 | 113,517.00 |
16 May 2024 | 8.02 | -0.040 | -0.48% | 8.10 | 8.29 | 7.87 | 136,771.00 |
15 May 2024 | 8.06 | 1.04 | 14.74% | 7.07 | 8.08 | 6.89 | 142,196.00 |
14 May 2024 | 7.02 | -0.260 | -3.54% | 7.31 | 7.39 | 6.93 | 122,696.00 |
13 May 2024 | 7.28 | 0.390 | 5.72% | 6.89 | 7.37 | 6.56 | 107,851.00 |
12 May 2024 | 6.89 | -0.130 | -1.83% | 7.03 | 7.07 | 6.84 | 26,535.00 |
11 May 2024 | 7.01 | -0.230 | -3.22% | 7.31 | 7.33 | 7.00 | 33,063.00 |
10 May 2024 | 7.25 | -0.240 | -3.25% | 7.52 | 7.65 | 7.12 | 77,218.00 |
09 May 2024 | 7.49 | -0.040 | -0.49% | 6.83 | 7.50 | 6.81 | 71,549.00 |
08 May 2024 | 7.53 | 0.00 | 0.00% | 7.53 | 7.53 | 7.53 | 0.00 |
07 May 2024 | 7.53 | 0.180 | 2.46% | 7.35 | 7.62 | 7.33 | 459.00 |
06 May 2024 | 7.35 | -0.140 | -1.93% | 7.47 | 7.49 | 7.35 | 65.00 |
05 May 2024 | 7.49 | 0.620 | 8.99% | 6.85 | 7.50 | 6.84 | 530.00 |
04 May 2024 | 6.87 | 0.710 | 11.55% | 6.88 | 6.88 | 6.87 | 118.00 |
03 May 2024 | 6.16 | 0.080 | 1.39% | 6.10 | 6.16 | 6.09 | 62.00 |
02 May 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.08 | 0.00 |
01 May 2024 | 6.08 | -0.060 | -0.95% | 6.17 | 6.17 | 5.90 | 236.00 |
30 Abr 2024 | 6.14 | -0.640 | -9.44% | 6.81 | 6.89 | 6.13 | 142.00 |
29 Abr 2024 | 6.78 | -0.380 | -5.25% | 7.07 | 7.07 | 6.68 | 504.00 |
28 Abr 2024 | 7.15 | -0.210 | -2.87% | 7.14 | 7.15 | 7.14 | 164.00 |
27 Abr 2024 | 7.36 | 0.330 | 4.75% | 6.97 | 7.38 | 6.83 | 4,377.00 |
26 Abr 2024 | 7.03 | -0.090 | -1.24% | 7.16 | 7.39 | 7.00 | 5,374.00 |
25 Abr 2024 | 7.12 | -0.080 | -1.09% | 6.93 | 7.15 | 6.65 | 3,108.00 |
24 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
23 Abr 2024 | 7.20 | 1.54 | 27.23% | 7.06 | 7.20 | 6.86 | 104.00 |
22 Abr 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0.00 |
21 Abr 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0.00 |
20 Abr 2024 | 5.66 | 0.00 | 0.00% | 5.66 | 5.66 | 5.66 | 0.00 |
19 Abr 2024 | 5.66 | -0.050 | -0.86% | 5.68 | 5.68 | 5.65 | 0.00 |
18 Abr 2024 | 5.70 | 0.220 | 3.92% | 5.44 | 5.71 | 5.44 | 2,152.00 |
17 Abr 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
16 Abr 2024 | 5.49 | 0.190 | 3.54% | 5.20 | 5.49 | 5.11 | 538.00 |
15 Abr 2024 | 5.30 | -0.490 | -8.43% | 5.67 | 5.68 | 5.29 | 434.00 |
14 Abr 2024 | 5.79 | 0.00 | 0.00% | 5.79 | 5.79 | 5.79 | 0.00 |
13 Abr 2024 | 5.79 | -1.02 | -14.93% | 5.77 | 5.79 | 5.76 | 0.00 |
12 Abr 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
11 Abr 2024 | 6.81 | -0.060 | -0.92% | 6.95 | 7.00 | 6.80 | 181.00 |
10 Abr 2024 | 6.87 | -0.430 | -5.84% | 7.20 | 7.20 | 6.78 | 1.00 |
09 Abr 2024 | 7.29 | -0.070 | -0.92% | 7.40 | 7.41 | 7.29 | 1,033.00 |
08 Abr 2024 | 7.36 | 0.450 | 6.57% | 6.89 | 7.36 | 6.88 | 2,157.00 |
07 Abr 2024 | 6.91 | -0.290 | -4.02% | 7.03 | 7.11 | 6.82 | 16,429.00 |
06 Abr 2024 | 7.20 | 0.560 | 8.50% | 7.20 | 7.20 | 7.20 | 0.00 |
05 Abr 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0.00 |
04 Abr 2024 | 6.63 | -0.020 | -0.32% | 6.57 | 6.89 | 6.57 | 974.00 |
03 Abr 2024 | 6.66 | 0.450 | 7.23% | 6.20 | 6.77 | 6.19 | 211.00 |
02 Abr 2024 | 6.21 | -0.860 | -12.14% | 6.71 | 6.71 | 6.19 | 33.00 |
01 Abr 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
31 Mar 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
30 Mar 2024 | 7.06 | -0.010 | -0.14% | 6.96 | 7.13 | 6.96 | 133.00 |