Riwayat harga NEAR Protocol
$5,29
+3,06% 24j
Harga historis NEAR Protocol (NEAR) sejak 12 Okt 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $5,29.
Tertinggi sepanjang masa
$20,60
14 Jan 2022
Terendah sepanjang masa
$0,5246
4 Nov 2020
Imbal hasil sejak data pertama
+507,11%
12 Okt 2020
Bulan terbaik
+177,89%
September 2026
Bulan terburuk
-44,53%
November 2022
Memuat…
Riwayat harga NEAR Protocol per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1,51 | $5,58 | $0,841 | $5,29 | +249,34% |
| 2025 | $4,91 | $6,23 | $1,41 | $1,51 | -69,18% |
| 2024 | $3,65 | $9,01 | $2,45 | $4,91 | +34,60% |
| 2023 | $1,26 | $4,63 | $0,971 | $3,65 | +190,61% |
| 2022 | $14,62 | $20,60 | $1,23 | $1,26 | -91,41% |
| 2021 | $1,39 | $17,95 | $1,29 | $14,63 | +950,87% |
| 2020 | $1,69 | $1,88 | $0,5246 | $1,39 | -17,87% |
Riwayat harga NEAR Protocol per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $5,34 | $5,54 | $4,59 | $5,29 | -0,97% |
| September 2026 | $1,92 | $5,58 | $1,83 | $5,34 | +177,89% |
| Agustus 2026 | $1,67 | $2,15 | $1,54 | $1,92 | +15,44% |
| Juli 2026 | $1,78 | $2,12 | $1,57 | $1,67 | -6,57% |
| Juni 2026 | $2,32 | $3,09 | $1,75 | $1,78 | -23,19% |
| Mei 2026 | $1,30 | $2,98 | $1,25 | $2,32 | +78,87% |
| April 2026 | $1,19 | $1,44 | $1,14 | $1,30 | +9,08% |
| Maret 2026 | $1,17 | $1,51 | $1,11 | $1,19 | +1,45% |
| Februari 2026 | $1,21 | $1,26 | $0,841 | $1,17 | -2,82% |
| Januari 2026 | $1,51 | $1,89 | $1,09 | $1,21 | -20,34% |
| Desember 2025 | $1,81 | $1,90 | $1,41 | $1,51 | -16,12% |
| November 2025 | $2,10 | $3,19 | $1,72 | $1,81 | -14,01% |
| Oktober 2025 | $2,63 | $3,23 | $1,55 | $2,10 | -20,16% |
| September 2025 | $2,37 | $3,34 | $2,28 | $2,63 | +11,07% |
| Agustus 2025 | $2,53 | $3,06 | $2,30 | $2,37 | -6,63% |
| Juli 2025 | $2,15 | $3,10 | $2,02 | $2,54 | +18,02% |
| Juni 2025 | $2,42 | $2,73 | $1,79 | $2,15 | -11,28% |
| Mei 2025 | $2,46 | $3,38 | $2,22 | $2,42 | -1,71% |
| April 2025 | $2,51 | $2,74 | $1,82 | $2,46 | -1,83% |
| Maret 2025 | $3,07 | $3,57 | $2,14 | $2,51 | -18,17% |
| Februari 2025 | $4,62 | $4,69 | $2,70 | $3,07 | -33,62% |
| Januari 2025 | $4,91 | $6,23 | $4,25 | $4,62 | -5,98% |
| Desember 2024 | $7,01 | $8,24 | $4,54 | $4,91 | -29,88% |
| November 2024 | $4,05 | $7,25 | $3,51 | $7,01 | +72,84% |
| Oktober 2024 | $5,29 | $5,57 | $3,97 | $4,05 | -23,34% |
| September 2024 | $4,03 | $5,87 | $3,42 | $5,29 | +31,15% |
| Agustus 2024 | $4,99 | $5,26 | $3,08 | $4,03 | -19,20% |
| Juli 2024 | $5,30 | $6,49 | $4,00 | $4,99 | -5,92% |
| Juni 2024 | $7,25 | $7,71 | $4,44 | $5,30 | -26,80% |
| Mei 2024 | $6,19 | $8,52 | $5,73 | $7,25 | +16,98% |
| April 2024 | $7,30 | $7,70 | $4,28 | $6,19 | -15,08% |
| Maret 2024 | $3,88 | $9,01 | $3,56 | $7,29 | +88,14% |
| Februari 2024 | $2,82 | $4,20 | $2,68 | $3,88 | +37,34% |
| Januari 2024 | $3,65 | $4,33 | $2,45 | $2,82 | -22,66% |
| Desember 2023 | $1,88 | $4,63 | $1,85 | $3,65 | +94,25% |
| November 2023 | $1,33 | $2,19 | $1,29 | $1,88 | +41,07% |
Harga harian NEAR Protocol — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $5,29 | $5,37 | $5,14 | $5,29 | -0,09% |
| 5 Okt 2026 | $4,92 | $5,32 | $4,81 | $5,29 | +7,67% |
| 4 Okt 2026 | $4,83 | $5,05 | $4,74 | $4,92 | +1,74% |
| 3 Okt 2026 | $4,69 | $4,87 | $4,60 | $4,83 | +3,01% |
| 2 Okt 2026 | $4,81 | $5,07 | $4,59 | $4,69 | -2,43% |
| 1 Okt 2026 | $5,34 | $5,54 | $4,74 | $4,81 | -9,96% |
| 30 Sep 2026 | $4,89 | $5,51 | $4,83 | $5,34 | +9,31% |
| 29 Sep 2026 | $4,82 | $5,18 | $4,55 | $4,89 | +1,31% |
| 28 Sep 2026 | $5,39 | $5,42 | $4,66 | $4,82 | -10,47% |
| 27 Sep 2026 | $5,04 | $5,58 | $5,01 | $5,39 | +6,93% |
| 26 Sep 2026 | $4,95 | $5,05 | $4,73 | $5,04 | +1,78% |
| 25 Sep 2026 | $4,59 | $5,21 | $4,44 | $4,95 | +7,82% |
| 24 Sep 2026 | $4,33 | $4,83 | $4,10 | $4,59 | +5,98% |
| 23 Sep 2026 | $4,43 | $4,81 | $4,03 | $4,33 | -2,12% |
| 22 Sep 2026 | $4,27 | $4,66 | $4,21 | $4,43 | +3,63% |
| 21 Sep 2026 | $4,17 | $4,45 | $3,92 | $4,27 | +2,50% |
| 20 Sep 2026 | $3,59 | $4,31 | $3,42 | $4,17 | +16,14% |
| 19 Sep 2026 | $3,76 | $3,91 | $3,40 | $3,59 | -4,65% |
| 18 Sep 2026 | $3,15 | $3,84 | $3,06 | $3,76 | +19,57% |
| 17 Sep 2026 | $2,62 | $3,20 | $2,59 | $3,15 | +20,07% |
| 16 Sep 2026 | $2,34 | $2,64 | $2,30 | $2,62 | +12,15% |
| 15 Sep 2026 | $2,47 | $2,49 | $2,30 | $2,34 | -5,35% |
| 14 Sep 2026 | $2,30 | $2,60 | $2,28 | $2,47 | +7,44% |
| 13 Sep 2026 | $2,37 | $2,38 | $2,27 | $2,30 | -3,08% |
| 12 Sep 2026 | $2,37 | $2,42 | $2,33 | $2,37 | +0,30% |
| 11 Sep 2026 | $2,44 | $2,73 | $2,35 | $2,36 | -3,19% |
| 10 Sep 2026 | $2,49 | $2,55 | $2,36 | $2,44 | -1,73% |
| 9 Sep 2026 | $2,32 | $2,65 | $2,26 | $2,49 | +7,11% |
| 8 Sep 2026 | $2,31 | $2,44 | $2,24 | $2,32 | +0,52% |
| 7 Sep 2026 | $2,44 | $2,45 | $2,27 | $2,31 | -5,37% |
NEAR Protocol mencapai rekor tertinggi $20,60 pada 14 Jan 2022, sedangkan harga terendah dalam data kami adalah $0,5246. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.