Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.NEARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.17 | -0.250 | -4.52% | 5.42 | 5.51 | 5.16 | 492,850.00 |
| 25 Jun 2024 | 5.42 | 0.050 | 0.89% | 5.38 | 5.64 | 5.32 | 571,265.00 |
| 24 Jun 2024 | 5.37 | 0.180 | 3.41% | 5.19 | 5.54 | 5.04 | 749,920.00 |
| 23 Jun 2024 | 5.19 | 0.010 | 0.15% | 5.18 | 5.45 | 5.10 | 512,052.00 |
| 22 Jun 2024 | 5.19 | -0.240 | -4.34% | 5.41 | 5.43 | 5.11 | 506,459.00 |
| 21 Jun 2024 | 5.42 | 0.260 | 4.96% | 5.17 | 5.44 | 5.09 | 645,343.00 |
| 20 Jun 2024 | 5.16 | 0.210 | 4.32% | 4.96 | 5.49 | 4.93 | 849,613.00 |
| 19 Jun 2024 | 4.95 | 0.220 | 4.56% | 4.74 | 5.11 | 4.66 | 776,610.00 |
| 18 Jun 2024 | 4.73 | -0.430 | -8.31% | 5.17 | 5.19 | 4.46 | 807,505.00 |
| 17 Jun 2024 | 5.16 | -0.470 | -8.31% | 5.64 | 5.73 | 5.09 | 777,082.00 |
| 16 Jun 2024 | 5.63 | 0.030 | 0.46% | 5.62 | 5.74 | 5.50 | 354,666.00 |
| 15 Jun 2024 | 5.61 | 0.030 | 0.45% | 5.57 | 5.70 | 5.51 | 410,436.00 |
| 14 Jun 2024 | 5.58 | -0.330 | -5.63% | 5.94 | 6.01 | 5.44 | 547,135.00 |
| 13 Jun 2024 | 5.91 | -0.480 | -7.51% | 6.40 | 6.41 | 5.86 | 448,345.00 |
| 12 Jun 2024 | 6.39 | 0.350 | 5.70% | 6.06 | 6.71 | 5.88 | 576,075.00 |
| 11 Jun 2024 | 6.05 | -0.350 | -5.44% | 6.39 | 6.41 | 6.01 | 536,689.00 |
| 10 Jun 2024 | 6.40 | -0.200 | -2.97% | 6.59 | 6.64 | 6.34 | 513,214.00 |
| 09 Jun 2024 | 6.59 | 0.010 | 0.23% | 6.57 | 6.69 | 6.52 | 374,344.00 |
| 08 Jun 2024 | 6.58 | -0.330 | -4.71% | 6.85 | 6.91 | 6.48 | 432,121.00 |
| 07 Jun 2024 | 6.90 | -0.430 | -5.92% | 7.34 | 7.45 | 6.09 | 477,728.00 |
| 06 Jun 2024 | 7.34 | -0.330 | -4.28% | 7.66 | 7.68 | 7.25 | 364,660.00 |
| 05 Jun 2024 | 7.66 | 0.240 | 3.25% | 7.43 | 7.69 | 7.42 | 400,102.00 |
| 04 Jun 2024 | 7.42 | 0.300 | 4.27% | 7.12 | 7.47 | 7.01 | 433,179.00 |
| 03 Jun 2024 | 7.12 | -0.080 | -1.13% | 7.19 | 7.38 | 7.09 | 458,273.00 |
| 02 Jun 2024 | 7.20 | -0.170 | -2.33% | 7.36 | 7.50 | 7.12 | 437,891.00 |
| 01 Jun 2024 | 7.37 | 0.110 | 1.51% | 7.27 | 7.46 | 7.17 | 318,804.00 |
| 31 May 2024 | 7.26 | -0.020 | -0.27% | 7.29 | 7.44 | 7.09 | 464,961.00 |
| 30 May 2024 | 7.28 | -0.310 | -4.05% | 7.58 | 7.66 | 7.23 | 463,663.00 |
| 29 May 2024 | 7.59 | -0.120 | -1.49% | 7.70 | 7.83 | 7.55 | 421,341.00 |
| 28 May 2024 | 7.70 | -0.110 | -1.43% | 7.80 | 7.97 | 7.53 | 640,851.00 |
| 27 May 2024 | 7.82 | 0.00 | -0.04% | 7.81 | 7.97 | 7.70 | 556,512.00 |
| 26 May 2024 | 7.82 | -0.390 | -4.77% | 8.27 | 8.37 | 7.78 | 511,459.00 |
| 25 May 2024 | 8.21 | 0.300 | 3.84% | 7.90 | 8.25 | 7.86 | 525,772.00 |
| 24 May 2024 | 7.91 | 0.220 | 2.80% | 7.69 | 8.07 | 7.59 | 588,898.00 |
| 23 May 2024 | 7.69 | -0.290 | -3.65% | 7.99 | 8.17 | 7.49 | 799,500.00 |
| 22 May 2024 | 7.98 | 0.160 | 2.03% | 7.83 | 8.21 | 7.70 | 744,237.00 |
| 21 May 2024 | 7.82 | -0.440 | -5.36% | 8.27 | 8.33 | 7.77 | 693,023.00 |
| 20 May 2024 | 8.27 | 0.480 | 6.11% | 7.78 | 8.30 | 7.71 | 756,219.00 |
| 19 May 2024 | 7.79 | -0.130 | -1.65% | 7.92 | 8.00 | 7.67 | 501,548.00 |
| 18 May 2024 | 7.92 | -0.120 | -1.43% | 8.04 | 8.10 | 7.82 | 520,318.00 |
| 17 May 2024 | 8.04 | 0.010 | 0.09% | 8.01 | 8.52 | 7.91 | 770,994.00 |
| 16 May 2024 | 8.03 | -0.010 | -0.14% | 8.12 | 8.25 | 7.85 | 761,987.00 |
| 15 May 2024 | 8.04 | 1.02 | 14.54% | 7.02 | 8.07 | 6.89 | 887,661.00 |
| 14 May 2024 | 7.02 | -0.260 | -3.51% | 7.28 | 7.38 | 6.94 | 676,002.00 |
| 13 May 2024 | 7.28 | 0.380 | 5.56% | 6.89 | 7.37 | 6.55 | 813,628.00 |
| 12 May 2024 | 6.89 | -0.130 | -1.88% | 7.01 | 7.07 | 6.83 | 478,542.00 |
| 11 May 2024 | 7.02 | -0.220 | -3.09% | 7.25 | 7.33 | 7.01 | 624,517.00 |
| 10 May 2024 | 7.25 | -0.230 | -3.11% | 7.47 | 7.65 | 7.13 | 742,446.00 |
| 09 May 2024 | 7.48 | 0.640 | 9.36% | 6.81 | 7.50 | 6.81 | 720,380.00 |
| 08 May 2024 | 6.84 | -0.330 | -4.56% | 7.13 | 7.30 | 6.80 | 608,704.00 |
| 07 May 2024 | 7.17 | -0.140 | -1.94% | 7.31 | 7.70 | 7.14 | 853,260.00 |
| 06 May 2024 | 7.31 | -0.190 | -2.48% | 7.49 | 7.58 | 7.17 | 844,310.00 |
| 05 May 2024 | 7.50 | 0.600 | 8.73% | 6.88 | 7.53 | 6.70 | 729,070.00 |
| 04 May 2024 | 6.89 | 0.020 | 0.32% | 6.87 | 6.97 | 6.79 | 717,297.00 |
| 03 May 2024 | 6.87 | 0.780 | 12.75% | 6.09 | 6.93 | 6.03 | 871,681.00 |
| 02 May 2024 | 6.10 | -0.080 | -1.23% | 6.14 | 6.21 | 5.87 | 817,736.00 |
| 01 May 2024 | 6.17 | -0.020 | -0.29% | 6.17 | 6.43 | 5.74 | 922,299.00 |
| 30 Abr 2024 | 6.19 | -0.680 | -9.87% | 6.81 | 6.95 | 5.89 | 698,450.00 |
| 29 Abr 2024 | 6.87 | -0.170 | -2.47% | 7.04 | 7.11 | 6.68 | 708,855.00 |
| 28 Abr 2024 | 7.04 | -0.160 | -2.19% | 7.16 | 7.46 | 7.03 | 843,929.00 |
| 27 Abr 2024 | 7.20 | 0.260 | 3.72% | 6.93 | 7.61 | 6.76 | 1,019,996.00 |
| 26 Abr 2024 | 6.94 | -0.200 | -2.86% | 7.13 | 7.53 | 6.91 | 913,450.00 |
| 25 Abr 2024 | 7.15 | 0.270 | 3.87% | 6.92 | 7.20 | 6.61 | 887,513.00 |
| 24 Abr 2024 | 6.88 | -0.010 | -0.20% | 6.89 | 7.31 | 6.71 | 897,313.00 |
| 23 Abr 2024 | 6.89 | -0.140 | -2.00% | 7.06 | 7.27 | 6.86 | 840,979.00 |
| 22 Abr 2024 | 7.03 | 0.600 | 9.33% | 6.43 | 7.25 | 6.34 | 791,788.00 |
| 21 Abr 2024 | 6.43 | 0.210 | 3.36% | 6.18 | 6.48 | 6.06 | 731,297.00 |
| 20 Abr 2024 | 6.23 | 0.620 | 11.10% | 5.58 | 6.24 | 5.51 | 797,398.00 |
| 19 Abr 2024 | 5.60 | -0.100 | -1.68% | 5.70 | 5.86 | 5.25 | 916,007.00 |
| 18 Abr 2024 | 5.70 | 0.300 | 5.56% | 5.41 | 5.88 | 5.22 | 1,010,111.00 |
| 17 Abr 2024 | 5.40 | -0.100 | -1.78% | 5.49 | 5.66 | 5.21 | 953,648.00 |
| 16 Abr 2024 | 5.50 | 0.290 | 5.55% | 5.20 | 5.54 | 4.91 | 913,972.00 |
| 15 Abr 2024 | 5.21 | -0.480 | -8.49% | 5.66 | 5.86 | 4.99 | 863,011.00 |
| 14 Abr 2024 | 5.69 | 0.420 | 8.03% | 5.20 | 5.73 | 4.98 | 1,068,449.00 |
| 13 Abr 2024 | 5.27 | -0.530 | -9.08% | 5.76 | 5.86 | 4.34 | 1,095,647.00 |
| 12 Abr 2024 | 5.79 | -1.01 | -14.87% | 6.81 | 6.92 | 5.16 | 833,729.00 |
| 11 Abr 2024 | 6.81 | -0.180 | -2.58% | 6.98 | 7.32 | 6.74 | 774,733.00 |
| 10 Abr 2024 | 6.99 | -0.240 | -3.33% | 7.22 | 7.32 | 6.69 | 836,174.00 |
| 09 Abr 2024 | 7.23 | -0.120 | -1.66% | 7.39 | 7.69 | 7.18 | 987,679.00 |
| 08 Abr 2024 | 7.35 | 0.430 | 6.25% | 6.92 | 7.56 | 6.84 | 906,071.00 |
| 07 Abr 2024 | 6.92 | -0.120 | -1.66% | 7.02 | 7.14 | 6.82 | 720,344.00 |
| 06 Abr 2024 | 7.03 | -0.200 | -2.75% | 7.19 | 7.31 | 6.90 | 875,971.00 |
| 05 Abr 2024 | 7.23 | 0.510 | 7.51% | 6.73 | 7.49 | 6.48 | 1,290,929.00 |
| 04 Abr 2024 | 6.73 | 0.100 | 1.46% | 6.58 | 7.03 | 6.34 | 1,054,557.00 |
| 03 Abr 2024 | 6.63 | 0.410 | 6.50% | 6.22 | 6.91 | 6.10 | 1,018,830.00 |
| 02 Abr 2024 | 6.23 | -0.560 | -8.23% | 6.74 | 6.74 | 6.12 | 764,671.00 |
| 01 Abr 2024 | 6.78 | -0.510 | -7.04% | 7.29 | 7.37 | 6.57 | 746,276.00 |
| 31 Mar 2024 | 7.30 | 0.370 | 5.28% | 6.93 | 7.35 | 6.91 | 660,367.00 |
| 30 Mar 2024 | 6.93 | -0.040 | -0.60% | 6.96 | 7.32 | 6.91 | 668,630.00 |
| 29 Mar 2024 | 6.97 | -0.230 | -3.18% | 7.19 | 7.20 | 6.86 | 644,654.00 |
