NEAR Protocol Historical Data

NEAR Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 7.82
-5.76%
$ 4.75 billion $ 597.59 million
May 20, 2024 $ 8.29
+6.60%
$ 5.04 billion $ 539.54 million
May 19, 2024 $ 7.78
-1.81%
$ 4.73 billion $ 289.64 million
May 18, 2024 $ 7.92
-1.46%
$ 4.82 billion $ 270.83 million
May 17, 2024 $ 8.04
+0.39%
$ 4.89 billion $ 627.88 million
May 16, 2024 $ 8.01
-0.55%
$ 4.87 billion $ 632.7 million
May 15, 2024 $ 8.05
+14.70%
$ 4.9 billion $ 727.45 million
May 14, 2024 $ 7.02
-3.64%
$ 4.27 billion $ 469.16 million
May 13, 2024 $ 7.29
+5.72%
$ 4.43 billion $ 491.46 million
May 12, 2024 $ 6.89
-1.82%
$ 4.19 billion $ 208.5 million
May 11, 2024 $ 7.02
-3.16%
$ 4.27 billion $ 289.21 million
May 10, 2024 $ 7.25
-3.07%
$ 4.41 billion $ 511.51 million
May 9, 2024 $ 7.48
+9.84%
$ 4.55 billion $ 473.35 million
May 8, 2024 $ 6.81
-4.42%
$ 4.14 billion $ 401.52 million
May 7, 2024 $ 7.12
-2.50%
$ 4.33 billion $ 669.33 million
May 6, 2024 $ 7.31
-2.47%
$ 4.44 billion $ 551.38 million
May 5, 2024 $ 7.49
+9.08%
$ 4.55 billion $ 454.04 million
May 4, 2024 $ 6.87
-0.03%
$ 4.18 billion $ 326.79 million
May 3, 2024 $ 6.87
+12.90%
$ 4.18 billion $ 475.12 million
May 2, 2024 $ 6.09
-0.95%
$ 3.7 billion $ 403.44 million
May 1, 2024 $ 6.12
-1.01%
$ 3.74 billion $ 616.54 million
Apr 30, 2024 $ 6.18
-9.96%
$ 3.76 billion $ 559.53 million
Apr 29, 2024 $ 6.87
-2.62%
$ 4.17 billion $ 392.33 million
Apr 28, 2024 $ 7.05
-1.22%
$ 4.29 billion $ 479.89 million
Apr 27, 2024 $ 7.14
+3.12%
$ 4.34 billion $ 884.96 million
Apr 26, 2024 $ 6.92
-2.93%
$ 4.21 billion $ 763.63 million
Apr 25, 2024 $ 7.13
+3.93%
$ 4.33 billion $ 670.88 million
Apr 24, 2024 $ 6.86
-0.44%
$ 4.17 billion $ 687.57 million
Apr 23, 2024 $ 6.89
-1.96%
$ 4.19 billion $ 487.7 million
Apr 22, 2024 $ 7.03
+8.97%
$ 4.27 billion $ 725.33 million
Apr 21, 2024 $ 6.45
+3.68%
$ 3.92 billion $ 428.98 million
Apr 20, 2024 $ 6.22
+11.41%
$ 3.78 billion $ 422.44 million
Apr 19, 2024 $ 5.58
-2.12%
$ 3.39 billion $ 622.25 million
Apr 18, 2024 $ 5.7
+5.30%
$ 3.47 billion $ 675.8 million
Apr 17, 2024 $ 5.42
-1.41%
$ 3.29 billion $ 750.08 million
Apr 16, 2024 $ 5.49
+5.23%
$ 3.34 billion $ 807.8 million
Apr 15, 2024 $ 5.22
-8.73%
$ 3.17 billion $ 851.72 million
Apr 14, 2024 $ 5.72
+9.91%
$ 3.48 billion $ 1.15 billion
Apr 13, 2024 $ 5.2
-10.15%
$ 3.16 billion $ 1.51 billion
Apr 12, 2024 $ 5.79
-14.77%
$ 3.52 billion $ 927.09 million
Apr 11, 2024 $ 6.8
-2.66%
$ 4.13 billion $ 540.64 million
Apr 10, 2024 $ 6.98
-3.33%
$ 4.24 billion $ 602.02 million
Apr 9, 2024 $ 7.22
-1.94%
$ 4.39 billion $ 807.14 million
Apr 8, 2024 $ 7.37
+6.54%
$ 4.48 billion $ 754.15 million
Apr 7, 2024 $ 6.91
-1.50%
$ 4.2 billion $ 382.94 million
Apr 6, 2024 $ 7.02
-2.86%
$ 4.27 billion $ 455.31 million
Apr 5, 2024 $ 7.22
+7.40%
$ 4.39 billion $ 1.03 billion
Apr 4, 2024 $ 6.73
+2.03%
$ 4.09 billion $ 592.41 million
Apr 3, 2024 $ 6.59
+6.11%
$ 4.01 billion $ 692.45 million
Apr 2, 2024 $ 6.21
-7.73%
$ 3.78 billion $ 458.99 million