Premium
Near Protocol
NEARUSD
- ABC000000190
09/10/2026 - 14:52:58
Near Protocol : ses variations historiques
| Plus haut | Plus bas | Volume moyen | Variation | |
|---|---|---|---|---|
| 1 semaine | 5,4252 | 4,6068 | - | -0,25% |
| 1 mois | 5,5104 | 2,2681 | - | 106,99% |
| 1er janvier | 5,5104 | 0,8645 | - | 217,04% |
| 1 an | 5,5104 | 0,8645 | - | 61,60% |
| 3 ans | 8,9851 | 0,8645 | - | 338,32% |
| 5 ans | 20,3955 | 0,8645 | - | -40,79% |
| 10 ans | - | - | - | -% |
| Extrêmes | 20,3955 | 0,8645 |
Cours historiques Near Protocol
Télécharger
Accédez à l’historique des cotations de Near Protocol et téléchargez les cours de bourse
sur différentes périodes.
Avec ABC Bourse Premium,
consultez et téléchargez jusqu’à 25 ans d’historique.
| Date | Ouverture | Plus Haut | Plus Bas | Volume | Dernier | Variation |
|---|---|---|---|---|---|---|
| 09/10/2026 | 4,794 | 4,794 | 4,794 | - | 4,794 | 7,50% |
| 08/10/2026 | 5,3448 | 5,5475 | 4,333 | - | 4,4594 | -16,57% |
| 07/10/2026 | 5,0689 | 5,4252 | 4,9139 | - | 5,345 | 5,45% |
| 06/10/2026 | 5,2524 | 5,3432 | 5,0313 | - | 5,069 | -3,43% |
| 05/10/2026 | 4,9129 | 5,307 | 4,815 | - | 5,249 | 11,82% |
| 02/10/2026 | 4,806 | 5,0521 | 4,6068 | - | 4,6941 | -2,33% |
| 01/10/2026 | 5,3364 | 5,5104 | 4,7544 | - | 4,8061 | -9,94% |
| 30/09/2026 | 4,8872 | 5,4844 | 4,846 | - | 5,3367 | 9,20% |
| 29/09/2026 | 4,8196 | 5,1462 | 4,5538 | - | 4,8873 | 1,40% |
| 28/09/2026 | 5,3756 | 5,4005 | 4,7002 | - | 4,8197 | -2,61% |
| 25/09/2026 | 4,6007 | 5,1844 | 4,4527 | - | 4,9488 | 7,56% |
| 24/09/2026 | 4,325 | 4,7961 | 4,148 | - | 4,6008 | 6,38% |
| 23/09/2026 | 4,399 | 4,7832 | 4,1559 | - | 4,325 | -1,68% |
| 22/09/2026 | 4,2739 | 4,646 | 4,2201 | - | 4,3989 | 2,92% |
| 21/09/2026 | 4,1642 | 4,4354 | 3,9256 | - | 4,274 | 13,64% |
| 18/09/2026 | 3,1563 | 3,8154 | 3,0735 | - | 3,761 | 19,15% |
| 17/09/2026 | 2,6166 | 3,191 | 2,5929 | - | 3,1564 | 20,63% |
| 16/09/2026 | 2,3349 | 2,6202 | 2,3008 | - | 2,6166 | 12,07% |
| 15/09/2026 | 2,4648 | 2,4834 | 2,3063 | - | 2,3349 | -5,27% |
| 14/09/2026 | 2,2993 | 2,5881 | 2,2849 | - | 2,4648 | 4,15% |
| 11/09/2026 | 2,435 | 2,7149 | 2,3576 | - | 2,3665 | -2,81% |
| 10/09/2026 | 2,4863 | 2,546 | 2,3868 | - | 2,4349 | -2,07% |
| 09/09/2026 | 2,3161 | 2,6431 | 2,2681 | - | 2,4862 | 7,35% |
| 08/09/2026 | 2,3088 | 2,4258 | 2,2549 | - | 2,3161 | 0,31% |
| 07/09/2026 | 2,4339 | 2,4426 | 2,2798 | - | 2,3089 | 6,31% |
| 04/09/2026 | 1,9551 | 2,1932 | 1,9134 | - | 2,1717 | 11,08% |
| 03/09/2026 | 1,8846 | 2,016 | 1,8585 | - | 1,9551 | 3,74% |
| 02/09/2026 | 1,8881 | 1,8945 | 1,8293 | - | 1,8846 | -0,19% |
| 01/09/2026 | 1,9162 | 2,0387 | 1,879 | - | 1,8881 | -1,47% |
| 31/08/2026 | 1,8186 | 1,9287 | 1,8084 | - | 1,9163 | 0,00% |
Plus haut : 5,5475 $
Plus bas : 1,8084 $
Moyenne : 3,6023 $
Les cours de bourse en direct pour Euronext. Autres places décalées de 15 minutes.
diiv3NgJ-8whfm4qJ6ufwWPOi4UOyin-AwH3yw8xaRtfi4hiMdaf3V57bParTkOw