Near (NEAR) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de Near (NEAR) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui Near se négocie à $4.94 avec une fourchette sur 24 h de $4.92–$4.94 et $255.93M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
Open
$5.09
High
$4.94
Low
$4.92
Volume (24h)
$255.93M
Market Cap
$6.17B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $5.09 | $4.94 | $4.92 | $4.93 | $4.94 | -2.95% | $255.93M | — | — |
| Oct 18, 2026 | $4.86 | $5.06 | $4.82 | $4.94 | $4.93 | +1.36% | $48.27M | $239.53M | $24.38M |
| Oct 17, 2026 | $5.07 | $5.20 | $4.77 | $4.98 | $4.86 | -4.09% | $95.32M | $476.17M | $45.66M |
| Oct 16, 2026 | $5.26 | $5.39 | $4.92 | $5.16 | $5.07 | -3.69% | $154.24M | $795.17M | $73.93M |
| Oct 15, 2026 | $4.88 | $5.44 | $4.52 | $4.98 | $5.26 | +7.76% | $210.94M | $1.03B | $104.7M |
| Oct 14, 2026 | $5.04 | $5.18 | $4.77 | $4.97 | $4.88 | -3.08% | $160.6M | $799.17M | $76.9M |
| Oct 13, 2026 | $5.09 | $5.36 | $4.89 | $5.13 | $5.04 | -1.02% | $192.05M | $981.14M | $93.12M |
| Oct 12, 2026 | $5.89 | $6.02 | $5.00 | $5.51 | $5.09 | -13.66% | $214.91M | $1.2B | $101.35M |
| Oct 11, 2026 | $5.29 | $5.95 | $5.17 | $5.56 | $5.89 | +11.35% | $167.77M | $927.25M | $86.58M |
| Oct 10, 2026 | $4.88 | $5.44 | $4.87 | $5.15 | $5.29 | +8.44% | $127.96M | $670.27M | $64.33M |
| Oct 9, 2026 | $4.46 | $4.98 | $4.44 | $4.71 | $4.88 | +9.44% | $145.71M | $693.37M | $73.15M |
| Oct 8, 2026 | $5.33 | $5.63 | $4.30 | $4.97 | $4.46 | -16.33% | $292.3M | $1.45B | $139.23M |
| Oct 7, 2026 | $5.06 | $5.45 | $4.83 | $5.14 | $5.33 | +5.33% | $179.59M | $922.61M | $88.59M |
| Oct 6, 2026 | $5.29 | $5.37 | $5.02 | $5.20 | $5.06 | -4.33% | $95.34M | $495.41M | $47.48M |
| Oct 5, 2026 | $4.91 | $5.32 | $4.80 | $5.06 | $5.29 | +7.73% | $142.64M | $721.49M | $70.45M |
| Oct 4, 2026 | $4.83 | $5.05 | $4.73 | $4.89 | $4.91 | +1.70% | $85.65M | $419.16M | $42.19M |
| Oct 3, 2026 | $4.69 | $4.88 | $4.61 | $4.74 | $4.83 | +3.03% | $63.63M | $299.3M | $32.29M |
| Oct 2, 2026 | $4.80 | $5.06 | $4.59 | $4.83 | $4.69 | -2.37% | $136.62M | $663.09M | $65.53M |
| Oct 1, 2026 | $5.34 | $5.53 | $4.74 | $5.13 | $4.80 | -10.04% | $209.62M | $1.06B | $99.6M |
| Sep 30, 2026 | $4.88 | $5.51 | $4.83 | $5.17 | $5.34 | +9.34% | $175.94M | $919.55M | $88.13M |
| Sep 29, 2026 | $4.82 | $5.17 | $4.54 | $4.86 | $4.88 | +1.31% | $168.74M | $817.29M | $80.56M |
| Sep 28, 2026 | $5.38 | $5.42 | $4.66 | $5.04 | $4.82 | -10.51% | $189.6M | $954.46M | $88.85M |
| Sep 27, 2026 | $5.04 | $5.58 | $5.00 | $5.29 | $5.39 | +6.93% | $175.12M | $926.01M | $86.46M |
| Sep 26, 2026 | $4.95 | $5.05 | $4.73 | $4.89 | $5.04 | +1.78% | $105.95M | $517.62M | $51.15M |
| Sep 25, 2026 | $4.59 | $5.22 | $4.43 | $4.82 | $4.95 | +7.80% | $211.89M | $1.04B | $104.92M |
| Sep 24, 2026 | $4.33 | $4.84 | $4.06 | $4.45 | $4.59 | +5.96% | $230.28M | $1.03B | $114.47M |
| Sep 23, 2026 | $4.42 | $4.81 | $4.02 | $4.42 | $4.33 | -2.08% | $299.05M | $1.33B | $143.91M |
| Sep 22, 2026 | $4.27 | $4.66 | $4.20 | $4.43 | $4.42 | +3.61% | $230.86M | $1.02B | $115.41M |
| Sep 21, 2026 | $4.17 | $4.46 | $3.92 | $4.19 | $4.27 | +2.47% | $256.13M | $1.08B | $126.51M |
| Sep 20, 2026 | $3.59 | $4.31 | $3.42 | $3.87 | $4.17 | +16.08% | $230.66M | $897.17M | $115.76M |
| Sep 19, 2026 | $3.76 | $3.92 | $3.40 | $3.66 | $3.59 | -4.65% | $166.37M | $609.18M | $81.44M |
Near Historical Data FAQ
Sur quoi se basent les données historiques de Near?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de Near.
Jusqu'où remonte l'historique de NEAR?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de NEAR et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de Near?expand_more
Sur les dernières 24 heures, Near a évolué entre $4.92 et $4.94, avec un prix actuel de $4.94. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
Near Price & ChartsPrix en direct, graphique et données de marchéNear MarketsToutes les paires et bourses comparéesNear AnalyticsDistribution des prix, volume et concentrationNear Historical DataHistorique quotidien des prix et volumeNear ArbitrageMatrice de spreads entre boursesNear Trading SignalsSignaux BUY/SELL avec score de confianceNear Funding RatesTaux de funding et APR comparésNear NewsDernières actualités et analyses