Sejarah harga NEAR Protocol
$5.04
+1.23% 24j
Harga sejarah NEAR Protocol (NEAR) sejak 12 Okt 2020: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $5.04.
Paras tertinggi sepanjang masa
$20.60
14 Jan 2022
Paras terendah sepanjang masa
$0.5246
4 Nov 2020
Pulangan sejak rekod pertama
+477.74%
12 Okt 2020
Bulan terbaik
+177.89%
September 2026
Bulan terburuk
-44.53%
November 2022
Memuatkan…
Sejarah harga NEAR Protocol mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $1.51 | $5.58 | $0.841 | $5.10 | +236.99% |
| 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% |
Sejarah harga NEAR Protocol mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $5.34 | $5.54 | $4.59 | $5.10 | -4.47% |
| September 2026 | $1.92 | $5.58 | $1.83 | $5.34 | +177.89% |
| Ogos 2026 | $1.67 | $2.15 | $1.54 | $1.92 | +15.44% |
| Julai 2026 | $1.78 | $2.12 | $1.57 | $1.67 | -6.57% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $2.53 | $3.06 | $2.30 | $2.37 | -6.63% |
| Julai 2025 | $2.15 | $3.10 | $2.02 | $2.54 | +18.02% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $4.99 | $5.26 | $3.08 | $4.03 | -19.20% |
| Julai 2024 | $5.30 | $6.49 | $4.00 | $4.99 | -5.92% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $5.29 | $5.37 | $5.08 | $5.10 | -3.63% |
| 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 paras tertinggi sepanjang masa $20.60 pada 14 Jan 2022, manakala harga terendah dalam data kami ialah $0.5246. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.