NEAR Protocol Historical Data

NEAR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 6.74
-7.70%
$ 4.09 billion $ 455.46 million
Mar 31, 2024 $ 7.3
+5.18%
$ 4.44 billion $ 343.8 million
Mar 30, 2024 $ 6.94
-0.49%
$ 4.22 billion $ 348.13 million
Mar 29, 2024 $ 6.97
-3.03%
$ 4.24 billion $ 327.6 million
Mar 28, 2024 $ 7.19
-0.89%
$ 4.37 billion $ 417.36 million
Mar 27, 2024 $ 7.25
-5.22%
$ 4.41 billion $ 745.46 million
Mar 26, 2024 $ 7.65
+2.66%
$ 4.65 billion $ 956.86 million
Mar 25, 2024 $ 7.46
+6.65%
$ 4.53 billion $ 863.83 million
Mar 24, 2024 $ 6.99
+5.49%
$ 4.25 billion $ 381.49 million
Mar 23, 2024 $ 6.63
+2.19%
$ 4.03 billion $ 404.94 million
Mar 22, 2024 $ 6.48
+0.57%
$ 3.94 billion $ 661.34 million
Mar 21, 2024 $ 6.45
-6.65%
$ 3.92 billion $ 620.86 million
Mar 20, 2024 $ 6.91
+8.42%
$ 4.2 billion $ 989.55 million
Mar 19, 2024 $ 6.37
-9.18%
$ 3.87 billion $ 1.22 billion
Mar 18, 2024 $ 7.01
-14.71%
$ 4.26 billion $ 1.52 billion
Mar 17, 2024 $ 8.22
+22.12%
$ 5 billion $ 1.29 billion
Mar 16, 2024 $ 6.73
-9.97%
$ 4.09 billion $ 1.17 billion
Mar 15, 2024 $ 7.48
-15.59%
$ 4.54 billion $ 1.72 billion
Mar 14, 2024 $ 8.86
+14.16%
$ 5.38 billion $ 1.24 billion
Mar 13, 2024 $ 7.76
-3.69%
$ 4.72 billion $ 927.01 million
Mar 12, 2024 $ 8.06
+20.64%
$ 4.9 billion $ 1.23 billion
Mar 11, 2024 $ 6.68
+12.23%
$ 4.06 billion $ 1.38 billion
Mar 10, 2024 $ 5.95
-3.93%
$ 3.62 billion $ 486.78 million
Mar 9, 2024 $ 6.19
+7.89%
$ 3.76 billion $ 834.6 million
Mar 8, 2024 $ 5.74
+3.91%
$ 3.49 billion $ 753.08 million
Mar 7, 2024 $ 5.52
-6.28%
$ 3.36 billion $ 1.24 billion
Mar 6, 2024 $ 5.89
+38.83%
$ 3.58 billion $ 1.39 billion
Mar 5, 2024 $ 4.25
-1.95%
$ 2.58 billion $ 767.19 million
Mar 4, 2024 $ 4.33
-2.35%
$ 2.63 billion $ 570.41 million
Mar 3, 2024 $ 4.43
-1.21%
$ 2.7 billion $ 440.11 million
Mar 2, 2024 $ 4.49
+13.22%
$ 2.73 billion $ 455.63 million
Mar 1, 2024 $ 3.96
+2.55%
$ 2.41 billion $ 320.59 million
Feb 29, 2024 $ 3.86
-0.68%
$ 2.35 billion $ 365.26 million
Feb 28, 2024 $ 3.89
-1.47%
$ 2.36 billion $ 475.68 million
Feb 27, 2024 $ 3.95
-3.64%
$ 2.4 billion $ 345.39 million
Feb 26, 2024 $ 4.1
+10.55%
$ 2.49 billion $ 603.84 million
Feb 25, 2024 $ 3.71
-4.07%
$ 2.25 billion $ 267.88 million
Feb 24, 2024 $ 3.86
+14.98%
$ 2.35 billion $ 445.71 million
Feb 23, 2024 $ 3.36
+3.33%
$ 2.04 billion $ 221.33 million
Feb 22, 2024 $ 3.25
+0.33%
$ 1.98 billion $ 174.34 million
Feb 21, 2024 $ 3.24
-4.59%
$ 1.97 billion $ 194.4 million
Feb 20, 2024 $ 3.4
-3.69%
$ 2.06 billion $ 280.41 million
Feb 19, 2024 $ 3.53
+0.26%
$ 2.14 billion $ 284.42 million
Feb 18, 2024 $ 3.52
+5.64%
$ 2.14 billion $ 291.4 million
Feb 17, 2024 $ 3.33
+1.55%
$ 2.02 billion $ 147.51 million
Feb 16, 2024 $ 3.28
-3.50%
$ 1.99 billion $ 242.03 million
Feb 15, 2024 $ 3.4
+1.90%
$ 2.07 billion $ 243.33 million
Feb 14, 2024 $ 3.33
+3.66%
$ 2.03 billion $ 248.87 million
Feb 13, 2024 $ 3.22
-4.86%
$ 1.96 billion $ 241.88 million
Feb 12, 2024 $ 3.38
+8.16%
$ 2.06 billion $ 391.77 million