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 |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.00 | -0.050 | -0.62% | 8.11 | 8.25 | 7.87 | 70,572.00 |
| 15 May 2024 | 8.05 | 1.04 | 14.76% | 7.01 | 8.06 | 6.92 | 91,863.00 |
| 14 May 2024 | 7.01 | -0.300 | -4.12% | 7.31 | 7.36 | 6.94 | 77,448.00 |
| 13 May 2024 | 7.31 | 0.420 | 6.14% | 6.89 | 7.35 | 6.60 | 69,456.00 |
| 12 May 2024 | 6.89 | -0.160 | -2.21% | 7.03 | 7.06 | 6.87 | 68,625.00 |
| 11 May 2024 | 7.04 | -0.200 | -2.79% | 7.26 | 7.30 | 7.02 | 70,329.00 |
| 10 May 2024 | 7.25 | -0.190 | -2.54% | 7.53 | 7.63 | 7.19 | 86,603.00 |
| 09 May 2024 | 7.44 | 0.630 | 9.24% | 6.81 | 7.49 | 6.81 | 116,072.00 |
| 08 May 2024 | 6.81 | -0.340 | -4.70% | 7.14 | 7.29 | 6.81 | 71,912.00 |
| 07 May 2024 | 7.14 | -0.170 | -2.35% | 7.40 | 7.67 | 7.14 | 99,895.00 |
| 06 May 2024 | 7.31 | -0.160 | -2.09% | 7.43 | 7.53 | 7.24 | 80,095.00 |
| 05 May 2024 | 7.47 | 0.600 | 8.65% | 6.83 | 7.50 | 6.77 | 114,647.00 |
| 04 May 2024 | 6.88 | 0.010 | 0.13% | 6.87 | 6.96 | 6.80 | 78,801.00 |
| 03 May 2024 | 6.87 | 0.780 | 12.72% | 6.11 | 6.89 | 6.05 | 166,517.00 |
| 02 May 2024 | 6.09 | -0.070 | -1.07% | 6.09 | 6.21 | 5.91 | 138,350.00 |
| 01 May 2024 | 6.16 | -0.030 | -0.50% | 6.19 | 6.32 | 5.81 | 185,121.00 |
| 30 Abr 2024 | 6.19 | -0.690 | -10.08% | 6.76 | 6.93 | 5.89 | 190,968.00 |
| 29 Abr 2024 | 6.88 | -0.180 | -2.54% | 7.09 | 7.09 | 6.69 | 148,092.00 |
| 28 Abr 2024 | 7.06 | -0.140 | -1.93% | 7.15 | 7.43 | 7.04 | 109,360.00 |
| 27 Abr 2024 | 7.20 | 0.280 | 4.03% | 7.00 | 7.63 | 6.75 | 210,859.00 |
| 26 Abr 2024 | 6.92 | -0.250 | -3.43% | 7.17 | 7.48 | 6.92 | 134,360.00 |
| 25 Abr 2024 | 7.17 | 0.450 | 6.64% | 6.96 | 7.19 | 6.62 | 176,051.00 |
| 24 Abr 2024 | 6.72 | -0.180 | -2.65% | 6.93 | 7.26 | 6.72 | 161,217.00 |
| 23 Abr 2024 | 6.90 | -0.100 | -1.46% | 7.05 | 7.25 | 6.84 | 108,539.00 |
| 22 Abr 2024 | 7.01 | 0.600 | 9.40% | 6.49 | 7.21 | 6.37 | 152,975.00 |
| 21 Abr 2024 | 6.40 | 0.170 | 2.64% | 6.24 | 6.41 | 6.05 | 182,990.00 |
| 20 Abr 2024 | 6.24 | 0.660 | 11.73% | 5.64 | 6.24 | 5.52 | 132,417.00 |
| 19 Abr 2024 | 5.58 | -0.120 | -2.02% | 5.66 | 5.79 | 5.28 | 173,872.00 |
| 18 Abr 2024 | 5.70 | 0.290 | 5.44% | 5.46 | 5.89 | 5.24 | 157,728.00 |
| 17 Abr 2024 | 5.41 | -0.090 | -1.69% | 5.49 | 5.62 | 5.22 | 163,534.00 |
| 16 Abr 2024 | 5.50 | 0.260 | 4.88% | 5.19 | 5.53 | 4.95 | 198,555.00 |
| 15 Abr 2024 | 5.24 | -0.450 | -7.82% | 5.70 | 5.83 | 4.99 | 192,807.00 |
| 14 Abr 2024 | 5.69 | 0.420 | 7.95% | 5.19 | 5.73 | 4.96 | 181,889.00 |
| 13 Abr 2024 | 5.27 | -0.530 | -9.19% | 5.77 | 5.83 | 4.46 | 251,634.00 |
| 12 Abr 2024 | 5.80 | -0.990 | -14.59% | 6.80 | 6.88 | 5.56 | 179,081.00 |
| 11 Abr 2024 | 6.79 | -0.220 | -3.08% | 6.95 | 7.31 | 6.77 | 158,731.00 |
| 10 Abr 2024 | 7.01 | -0.200 | -2.83% | 7.24 | 7.26 | 6.71 | 185,541.00 |
| 09 Abr 2024 | 7.21 | -0.160 | -2.20% | 7.39 | 7.65 | 7.19 | 133,152.00 |
| 08 Abr 2024 | 7.37 | 0.470 | 6.73% | 6.88 | 7.54 | 6.84 | 356,665.00 |
| 07 Abr 2024 | 6.91 | -0.110 | -1.50% | 7.02 | 7.13 | 6.84 | 314,712.00 |
| 06 Abr 2024 | 7.01 | -0.210 | -2.88% | 7.20 | 7.27 | 6.92 | 306,736.00 |
| 05 Abr 2024 | 7.22 | 0.530 | 7.86% | 6.71 | 7.47 | 6.58 | 368,588.00 |
| 04 Abr 2024 | 6.70 | 0.080 | 1.16% | 6.62 | 6.99 | 6.37 | 252,738.00 |
| 03 Abr 2024 | 6.62 | 0.400 | 6.47% | 6.18 | 6.89 | 6.02 | 230,853.00 |
| 02 Abr 2024 | 6.22 | -0.570 | -8.37% | 6.71 | 6.72 | 6.15 | 193,312.00 |
| 01 Abr 2024 | 6.79 | -0.500 | -6.85% | 7.28 | 7.37 | 6.57 | 127,582.00 |
| 31 Mar 2024 | 7.28 | 0.340 | 4.91% | 6.92 | 7.35 | 6.91 | 101,187.00 |
| 30 Mar 2024 | 6.94 | -0.030 | -0.37% | 6.96 | 7.29 | 6.94 | 184,545.00 |
| 29 Mar 2024 | 6.97 | -0.230 | -3.21% | 7.19 | 7.20 | 6.88 | 199,583.00 |
| 28 Mar 2024 | 7.20 | -0.040 | -0.54% | 7.24 | 7.43 | 7.12 | 231,757.00 |
| 27 Mar 2024 | 7.24 | -0.440 | -5.67% | 7.65 | 7.85 | 7.10 | 319,553.00 |
| 26 Mar 2024 | 7.67 | 0.220 | 2.99% | 7.42 | 8.02 | 7.42 | 384,226.00 |
| 25 Mar 2024 | 7.45 | 0.480 | 6.89% | 7.03 | 7.70 | 7.01 | 456,132.00 |
| 24 Mar 2024 | 6.97 | 0.320 | 4.78% | 6.64 | 6.99 | 6.43 | 282,642.00 |
| 23 Mar 2024 | 6.65 | 0.220 | 3.40% | 6.45 | 6.79 | 6.37 | 376,695.00 |
| 22 Mar 2024 | 6.43 | -0.040 | -0.60% | 6.44 | 6.83 | 6.21 | 460,311.00 |
| 21 Mar 2024 | 6.47 | -0.420 | -6.15% | 6.86 | 6.90 | 6.43 | 303,080.00 |
| 20 Mar 2024 | 6.90 | 0.570 | 8.94% | 6.34 | 6.99 | 6.09 | 324,729.00 |
| 19 Mar 2024 | 6.33 | -0.720 | -10.24% | 7.00 | 7.02 | 6.27 | 331,953.00 |
| 18 Mar 2024 | 7.05 | -1.13 | -13.77% | 8.16 | 8.51 | 6.85 | 399,035.00 |
| 17 Mar 2024 | 8.18 | 1.50 | 22.39% | 6.81 | 8.29 | 6.69 | 283,177.00 |
| 16 Mar 2024 | 6.68 | -0.770 | -10.33% | 7.40 | 7.89 | 6.60 | 268,213.00 |
| 15 Mar 2024 | 7.45 | -1.33 | -15.18% | 8.88 | 8.97 | 7.13 | 319,995.00 |
| 14 Mar 2024 | 8.79 | 1.03 | 13.29% | 7.83 | 8.87 | 7.66 | 234,900.00 |
| 13 Mar 2024 | 7.76 | -0.200 | -2.55% | 8.03 | 8.51 | 7.59 | 202,932.00 |
| 12 Mar 2024 | 7.96 | 1.30 | 19.58% | 6.68 | 7.96 | 6.64 | 239,739.00 |
| 11 Mar 2024 | 6.66 | 0.710 | 11.96% | 6.01 | 7.20 | 5.78 | 274,404.00 |
| 10 Mar 2024 | 5.95 | -0.230 | -3.71% | 6.16 | 6.18 | 5.80 | 202,716.00 |
| 09 Mar 2024 | 6.17 | 0.450 | 7.84% | 5.69 | 6.44 | 5.62 | 291,297.00 |
| 08 Mar 2024 | 5.73 | 0.240 | 4.30% | 5.58 | 5.75 | 5.29 | 297,872.00 |
| 07 Mar 2024 | 5.49 | -0.350 | -5.96% | 5.81 | 5.99 | 5.45 | 364,256.00 |
| 06 Mar 2024 | 5.84 | 1.67 | 40.01% | 4.26 | 5.86 | 4.00 | 316,301.00 |
| 05 Mar 2024 | 4.17 | -0.160 | -3.78% | 4.28 | 4.45 | 3.85 | 364,513.00 |
| 04 Mar 2024 | 4.33 | -0.090 | -2.01% | 4.47 | 4.70 | 4.27 | 278,200.00 |
| 03 Mar 2024 | 4.42 | -0.020 | -0.47% | 4.42 | 4.51 | 4.01 | 314,437.00 |
| 02 Mar 2024 | 4.44 | 0.490 | 12.42% | 3.94 | 4.44 | 3.90 | 335,744.00 |
| 01 Mar 2024 | 3.95 | 0.070 | 1.75% | 3.88 | 4.10 | 3.88 | 284,831.00 |
| 29 Feb 2024 | 3.88 | 0.00 | 0.08% | 3.86 | 4.05 | 3.73 | 273,528.00 |
| 28 Feb 2024 | 3.88 | -0.070 | -1.80% | 3.94 | 4.09 | 3.70 | 334,077.00 |
| 27 Feb 2024 | 3.95 | -0.140 | -3.40% | 4.12 | 4.13 | 3.87 | 295,090.00 |
| 26 Feb 2024 | 4.09 | 0.380 | 10.36% | 3.67 | 4.18 | 3.65 | 423,242.00 |
| 25 Feb 2024 | 3.71 | -0.140 | -3.69% | 3.83 | 3.86 | 3.66 | 338,550.00 |
| 24 Feb 2024 | 3.85 | 0.460 | 13.44% | 3.37 | 3.89 | 3.30 | 493,904.00 |
| 23 Feb 2024 | 3.39 | 0.130 | 3.82% | 3.25 | 3.43 | 3.16 | 331,101.00 |
| 22 Feb 2024 | 3.27 | 0.050 | 1.65% | 3.24 | 3.35 | 3.12 | 245,763.00 |
| 21 Feb 2024 | 3.22 | -0.190 | -5.55% | 3.40 | 3.40 | 3.10 | 330,168.00 |
| 20 Feb 2024 | 3.40 | -0.150 | -4.11% | 3.53 | 3.56 | 3.26 | 286,786.00 |
| 19 Feb 2024 | 3.55 | 0.020 | 0.65% | 3.52 | 3.61 | 3.47 | 333,164.00 |
| 18 Feb 2024 | 3.53 | 0.200 | 5.85% | 3.33 | 3.58 | 3.27 | 345,631.00 |
| 17 Feb 2024 | 3.33 | 0.050 | 1.65% | 3.28 | 3.35 | 3.13 | 259,379.00 |
