NEAR Protocol Historical Data

NEAR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 8.02
+8.59%
$ 9.76 billion $ 754.43 million
Dec 5, 2024 $ 7.38
+1.90%
$ 9 billion $ 1.27 billion
Dec 4, 2024 $ 7.24
+0.28%
$ 8.82 billion $ 1.12 billion
Dec 3, 2024 $ 7.22
-0.32%
$ 8.8 billion $ 1.34 billion
Dec 2, 2024 $ 7.25
+5.03%
$ 8.83 billion $ 1.14 billion
Dec 1, 2024 $ 6.9
-1.46%
$ 8.4 billion $ 728.21 million
Nov 30, 2024 $ 7
+0.53%
$ 8.53 billion $ 445.25 million
Nov 29, 2024 $ 6.96
-0.84%
$ 8.48 billion $ 364.01 million
Nov 28, 2024 $ 7.02
+3.02%
$ 8.56 billion $ 487.51 million
Nov 27, 2024 $ 6.82
+4.45%
$ 8.31 billion $ 546.89 million
Nov 26, 2024 $ 6.53
+1.17%
$ 7.95 billion $ 648.85 million
Nov 25, 2024 $ 6.45
-6.04%
$ 7.86 billion $ 993.28 million
Nov 24, 2024 $ 6.87
+10.94%
$ 8.36 billion $ 978.9 million
Nov 23, 2024 $ 6.19
+1.00%
$ 7.54 billion $ 950.38 million
Nov 22, 2024 $ 6.13
+6.90%
$ 7.46 billion $ 620.01 million
Nov 21, 2024 $ 5.73
+4.50%
$ 6.98 billion $ 599.7 million
Nov 20, 2024 $ 5.48
-5.12%
$ 6.68 billion $ 479.58 million
Nov 19, 2024 $ 5.78
-4.04%
$ 7.04 billion $ 380.56 million
Nov 18, 2024 $ 6.02
+9.29%
$ 7.33 billion $ 473.17 million
Nov 17, 2024 $ 5.55
-6.65%
$ 6.76 billion $ 617.49 million
Nov 16, 2024 $ 5.95
+7.05%
$ 7.25 billion $ 671.76 million
Nov 15, 2024 $ 5.56
+2.48%
$ 6.77 billion $ 575.4 million
Nov 14, 2024 $ 5.42
+4.98%
$ 6.6 billion $ 655.01 million
Nov 13, 2024 $ 5.16
-3.60%
$ 6.29 billion $ 842.16 million
Nov 12, 2024 $ 5.36
-3.70%
$ 6.52 billion $ 1.1 billion
Nov 11, 2024 $ 5.56
+17.74%
$ 6.78 billion $ 1.12 billion
Nov 10, 2024 $ 4.73
+1.90%
$ 5.75 billion $ 658.72 million
Nov 9, 2024 $ 4.64
+6.96%
$ 5.65 billion $ 254.73 million
Nov 8, 2024 $ 4.33
+2.48%
$ 5.28 billion $ 278.05 million
Nov 7, 2024 $ 4.23
-0.07%
$ 5.15 billion $ 243.69 million
Nov 6, 2024 $ 4.23
+11.01%
$ 5.15 billion $ 423.31 million
Nov 5, 2024 $ 3.81
+5.37%
$ 4.64 billion $ 170.47 million
Nov 4, 2024 $ 3.62
-1.97%
$ 4.41 billion $ 165.14 million
Nov 3, 2024 $ 3.69
-3.00%
$ 4.5 billion $ 192.36 million
Nov 2, 2024 $ 3.81
-3.15%
$ 4.63 billion $ 104.23 million
Nov 1, 2024 $ 3.93
-3.07%
$ 4.78 billion $ 191.41 million
Oct 31, 2024 $ 4.05
-6.01%
$ 4.93 billion $ 165.57 million
Oct 30, 2024 $ 4.31
-2.76%
$ 5.25 billion $ 161 million
Oct 29, 2024 $ 4.43
+3.50%
$ 5.39 billion $ 191.87 million
Oct 28, 2024 $ 4.28
-0.56%
$ 5.21 billion $ 173.66 million
Oct 27, 2024 $ 4.31
+1.90%
$ 5.23 billion $ 96.55 million
Oct 26, 2024 $ 4.23
+1.45%
$ 5.14 billion $ 161.61 million
Oct 25, 2024 $ 4.17
-11.68%
$ 5.06 billion $ 220.9 million
Oct 24, 2024 $ 4.72
+1.32%
$ 5.73 billion $ 141.34 million
Oct 23, 2024 $ 4.66
-0.51%
$ 5.66 billion $ 153.5 million
Oct 22, 2024 $ 4.68
-2.16%
$ 5.69 billion $ 191.47 million
Oct 21, 2024 $ 4.78
-3.91%
$ 5.81 billion $ 188.95 million
Oct 20, 2024 $ 4.98
+3.28%
$ 6.05 billion $ 151.5 million
Oct 19, 2024 $ 4.82
-1.52%
$ 5.86 billion $ 114.17 million
Oct 18, 2024 $ 4.89
+2.66%
$ 5.95 billion $ 166.16 million