Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.NEARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 7.91 | 0.210 | 2.78% | 7.67 | 8.06 | 7.60 | 59,564.00 |
| 23 May 2024 | 7.69 | -0.290 | -3.57% | 7.97 | 8.18 | 7.34 | 120,516.00 |
| 22 May 2024 | 7.98 | 0.200 | 2.56% | 7.80 | 8.25 | 7.60 | 269,225.00 |
| 21 May 2024 | 7.78 | -0.500 | -6.04% | 8.30 | 8.33 | 7.74 | 283,604.00 |
| 20 May 2024 | 8.28 | 0.500 | 6.39% | 7.79 | 8.34 | 7.71 | 155,114.00 |
| 19 May 2024 | 7.78 | -0.140 | -1.78% | 7.87 | 7.99 | 7.67 | 36,835.00 |
| 18 May 2024 | 7.92 | -0.110 | -1.38% | 8.03 | 8.12 | 7.80 | 38,024.00 |
| 17 May 2024 | 8.04 | 0.00 | -0.05% | 8.05 | 8.52 | 7.92 | 108,512.00 |
| 16 May 2024 | 8.04 | -0.030 | -0.36% | 8.09 | 8.29 | 7.87 | 88,343.00 |
| 15 May 2024 | 8.07 | 1.07 | 15.24% | 7.05 | 8.09 | 6.89 | 98,677.00 |
| 14 May 2024 | 7.00 | -0.270 | -3.73% | 7.29 | 7.39 | 6.93 | 94,971.00 |
| 13 May 2024 | 7.27 | 0.390 | 5.65% | 6.90 | 7.38 | 6.55 | 98,693.00 |
| 12 May 2024 | 6.88 | -0.130 | -1.83% | 7.04 | 7.05 | 6.84 | 41,999.00 |
| 11 May 2024 | 7.01 | -0.240 | -3.32% | 7.30 | 7.32 | 7.00 | 75,143.00 |
| 10 May 2024 | 7.25 | -0.220 | -2.96% | 7.46 | 7.65 | 7.13 | 121,260.00 |
| 09 May 2024 | 7.47 | 0.660 | 9.62% | 6.83 | 7.50 | 6.83 | 125,508.00 |
| 08 May 2024 | 6.82 | -0.310 | -4.28% | 7.15 | 7.30 | 6.79 | 82,090.00 |
| 07 May 2024 | 7.12 | -0.210 | -2.81% | 7.33 | 7.93 | 7.12 | 105,210.00 |
| 06 May 2024 | 7.33 | -0.170 | -2.22% | 7.49 | 7.60 | 7.17 | 99,152.00 |
| 05 May 2024 | 7.49 | 0.610 | 8.86% | 6.87 | 7.53 | 6.69 | 117,821.00 |
| 04 May 2024 | 6.88 | 0.020 | 0.22% | 6.90 | 6.99 | 6.78 | 87,184.00 |
| 03 May 2024 | 6.87 | 0.800 | 13.14% | 6.11 | 6.93 | 6.04 | 106,041.00 |
| 02 May 2024 | 6.07 | -0.090 | -1.43% | 6.12 | 6.21 | 5.87 | 88,672.00 |
| 01 May 2024 | 6.16 | -0.050 | -0.82% | 6.19 | 6.44 | 5.73 | 86,828.00 |
| 30 Abr 2024 | 6.21 | -0.660 | -9.63% | 6.81 | 6.95 | 5.84 | 116,120.00 |
| 29 Abr 2024 | 6.87 | -0.180 | -2.61% | 7.05 | 7.10 | 6.68 | 44,695.00 |
| 28 Abr 2024 | 7.06 | -0.090 | -1.19% | 7.16 | 7.45 | 7.03 | 101,560.00 |
| 27 Abr 2024 | 7.14 | 0.220 | 3.16% | 6.95 | 7.64 | 6.76 | 714,122.00 |
| 26 Abr 2024 | 6.92 | -0.210 | -3.00% | 7.14 | 7.53 | 6.90 | 535,707.00 |
| 25 Abr 2024 | 7.14 | 0.270 | 3.93% | 6.90 | 7.24 | 6.61 | 83,674.00 |
| 24 Abr 2024 | 6.87 | -0.030 | -0.44% | 6.93 | 7.33 | 6.71 | 69,715.00 |
| 23 Abr 2024 | 6.90 | -0.130 | -1.84% | 7.05 | 7.27 | 6.84 | 88,062.00 |
| 22 Abr 2024 | 7.03 | 0.570 | 8.85% | 6.45 | 7.24 | 6.35 | 81,606.00 |
| 21 Abr 2024 | 6.45 | 0.240 | 3.80% | 6.20 | 6.47 | 6.05 | 40,780.00 |
| 20 Abr 2024 | 6.22 | 0.620 | 11.10% | 5.58 | 6.26 | 5.51 | 58,160.00 |
| 19 Abr 2024 | 5.60 | -0.100 | -1.70% | 5.66 | 5.86 | 5.23 | 87,376.00 |
| 18 Abr 2024 | 5.69 | 0.270 | 5.02% | 5.42 | 5.89 | 5.23 | 73,497.00 |
| 17 Abr 2024 | 5.42 | -0.080 | -1.51% | 5.46 | 5.66 | 5.19 | 98,374.00 |
| 16 Abr 2024 | 5.51 | 0.270 | 5.24% | 5.20 | 5.54 | 4.91 | 49,535.00 |
| 15 Abr 2024 | 5.23 | -0.490 | -8.50% | 5.67 | 5.85 | 4.99 | 133,718.00 |
| 14 Abr 2024 | 5.72 | 0.480 | 9.21% | 5.22 | 5.73 | 4.93 | 132,578.00 |
| 13 Abr 2024 | 5.24 | -0.560 | -9.66% | 5.76 | 5.85 | 4.33 | 239,647.00 |
| 12 Abr 2024 | 5.80 | -1.00 | -14.74% | 6.80 | 6.92 | 5.21 | 188,318.00 |
| 11 Abr 2024 | 6.80 | -0.190 | -2.65% | 6.97 | 7.32 | 6.74 | 68,247.00 |
| 10 Abr 2024 | 6.98 | -0.240 | -3.34% | 7.20 | 7.31 | 6.65 | 42,796.00 |
| 09 Abr 2024 | 7.22 | -0.130 | -1.77% | 7.36 | 7.70 | 7.18 | 99,952.00 |
| 08 Abr 2024 | 7.35 | 0.430 | 6.15% | 6.90 | 7.58 | 6.85 | 91,624.00 |
| 07 Abr 2024 | 6.93 | -0.090 | -1.30% | 7.01 | 7.14 | 6.82 | 47,322.00 |
| 06 Abr 2024 | 7.02 | -0.210 | -2.93% | 7.19 | 7.30 | 6.90 | 45,766.00 |
| 05 Abr 2024 | 7.23 | 0.520 | 7.67% | 6.72 | 7.50 | 6.48 | 122,132.00 |
| 04 Abr 2024 | 6.72 | 0.120 | 1.85% | 6.58 | 7.02 | 6.34 | 91,500.00 |
| 03 Abr 2024 | 6.59 | 0.380 | 6.12% | 6.21 | 6.90 | 6.00 | 122,962.00 |
| 02 Abr 2024 | 6.21 | -0.530 | -7.79% | 6.71 | 6.72 | 6.12 | 54,378.00 |
| 01 Abr 2024 | 6.74 | -0.560 | -7.67% | 7.28 | 7.36 | 6.57 | 87,180.00 |
| 31 Mar 2024 | 7.30 | 0.360 | 5.13% | 6.93 | 7.35 | 6.92 | 51,718.00 |
| 30 Mar 2024 | 6.94 | -0.030 | -0.37% | 6.98 | 7.32 | 6.91 | 80,162.00 |
| 29 Mar 2024 | 6.97 | -0.220 | -3.10% | 7.18 | 7.20 | 6.86 | 54,452.00 |
| 28 Mar 2024 | 7.19 | -0.070 | -0.94% | 7.24 | 7.45 | 7.11 | 90,320.00 |
| 27 Mar 2024 | 7.26 | -0.400 | -5.22% | 7.62 | 7.90 | 7.10 | 82,723.00 |
| 26 Mar 2024 | 7.66 | 0.200 | 2.64% | 7.43 | 8.09 | 7.43 | 107,270.00 |
| 25 Mar 2024 | 7.46 | 0.480 | 6.86% | 7.01 | 7.77 | 6.99 | 142,040.00 |
| 24 Mar 2024 | 6.98 | 0.370 | 5.56% | 6.61 | 6.99 | 6.43 | 36,068.00 |
| 23 Mar 2024 | 6.62 | 0.140 | 2.18% | 6.44 | 6.79 | 6.37 | 45,211.00 |
| 22 Mar 2024 | 6.47 | 0.050 | 0.75% | 6.42 | 6.83 | 6.22 | 64,608.00 |
| 21 Mar 2024 | 6.43 | -0.470 | -6.82% | 6.87 | 6.98 | 6.42 | 74,587.00 |
| 20 Mar 2024 | 6.90 | 0.560 | 8.84% | 6.32 | 7.00 | 6.02 | 118,860.00 |
| 19 Mar 2024 | 6.34 | -0.690 | -9.82% | 6.99 | 7.10 | 6.21 | 138,872.00 |
| 18 Mar 2024 | 7.03 | -1.17 | -14.32% | 8.18 | 8.57 | 6.81 | 1,901,773.00 |
| 17 Mar 2024 | 8.20 | 1.49 | 22.15% | 6.77 | 8.40 | 6.64 | 112,785.00 |
| 16 Mar 2024 | 6.71 | -0.760 | -10.12% | 7.38 | 8.00 | 6.52 | 133,794.00 |
| 15 Mar 2024 | 7.47 | -0.390 | -5.01% | 8.83 | 9.01 | 6.83 | 1,332,157.00 |
| 14 Mar 2024 | 7.86 | 0.100 | 1.22% | 7.79 | 8.16 | 7.61 | 74,803.00 |
| 13 Mar 2024 | 7.77 | -0.280 | -3.47% | 8.03 | 8.53 | 7.60 | 109,132.00 |
| 12 Mar 2024 | 8.05 | 1.38 | 20.63% | 6.71 | 8.05 | 6.70 | 118,898.00 |
| 11 Mar 2024 | 6.67 | 0.720 | 12.10% | 5.97 | 7.34 | 5.57 | 120,865.00 |
| 10 Mar 2024 | 5.95 | -0.240 | -3.94% | 6.25 | 6.29 | 5.76 | 41,705.00 |
| 09 Mar 2024 | 6.20 | 0.460 | 7.95% | 5.68 | 6.49 | 5.61 | 63,177.00 |
| 08 Mar 2024 | 5.74 | 0.210 | 3.78% | 5.50 | 5.75 | 5.13 | 87,292.00 |
| 07 Mar 2024 | 5.53 | -0.340 | -5.78% | 5.84 | 6.18 | 5.44 | 93,438.00 |
| 06 Mar 2024 | 5.87 | 1.63 | 38.49% | 4.28 | 5.95 | 4.00 | 178,138.00 |
| 05 Mar 2024 | 4.24 | -0.110 | -2.55% | 4.29 | 4.48 | 3.47 | 83,667.00 |
| 04 Mar 2024 | 4.35 | -0.090 | -2.03% | 4.46 | 4.78 | 4.22 | 106,326.00 |
| 03 Mar 2024 | 4.44 | -0.040 | -0.92% | 4.42 | 4.50 | 3.86 | 90,104.00 |
| 02 Mar 2024 | 4.48 | 0.520 | 12.99% | 3.96 | 4.49 | 3.88 | 78,969.00 |
| 01 Mar 2024 | 3.97 | 0.100 | 2.59% | 3.89 | 4.12 | 3.88 | 68,686.00 |
| 29 Feb 2024 | 3.87 | -0.010 | -0.21% | 3.89 | 4.09 | 3.72 | 123,609.00 |
| 28 Feb 2024 | 3.87 | -0.080 | -2.10% | 3.95 | 4.09 | 3.52 | 111,515.00 |
| 27 Feb 2024 | 3.96 | -0.150 | -3.58% | 4.11 | 4.14 | 3.85 | 93,465.00 |
| 26 Feb 2024 | 4.10 | 0.390 | 10.59% | 3.70 | 4.19 | 3.65 | 228,866.00 |
| 25 Feb 2024 | 3.71 | -0.160 | -4.06% | 3.87 | 3.87 | 3.66 | 224,150.00 |
| 24 Feb 2024 | 3.87 | 0.500 | 14.99% | 3.38 | 3.92 | 3.30 | 400,702.00 |
