NEAR Protocol Historical Data

NEAR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 3.94
+16.17%
$ 2.39 billion $ 510.16 million
Dec 22, 2023 $ 3.39
-4.97%
$ 2.06 billion $ 614.24 million
Dec 21, 2023 $ 3.56
+24.59%
$ 2.17 billion $ 983.12 million
Dec 20, 2023 $ 2.86
+17.26%
$ 1.74 billion $ 779.75 million
Dec 19, 2023 $ 2.44
+6.09%
$ 1.48 billion $ 266.17 million
Dec 18, 2023 $ 2.3
+0.79%
$ 1.4 billion $ 187.19 million
Dec 17, 2023 $ 2.28
-4.90%
$ 1.39 billion $ 217.13 million
Dec 16, 2023 $ 2.4
+9.00%
$ 1.46 billion $ 245.47 million
Dec 15, 2023 $ 2.2
-5.69%
$ 1.34 billion $ 188.43 million
Dec 14, 2023 $ 2.33
-0.39%
$ 1.42 billion $ 213.67 million
Dec 13, 2023 $ 2.34
+0.96%
$ 1.42 billion $ 243.37 million
Dec 12, 2023 $ 2.32
+3.12%
$ 1.41 billion $ 337.58 million
Dec 11, 2023 $ 2.25
-10.98%
$ 1.37 billion $ 373.19 million
Dec 10, 2023 $ 2.53
+3.91%
$ 1.54 billion $ 236.47 million
Dec 9, 2023 $ 2.43
+2.10%
$ 1.48 billion $ 410.03 million
Dec 8, 2023 $ 2.38
+4.71%
$ 1.45 billion $ 261.18 million
Dec 7, 2023 $ 2.28
-1.11%
$ 1.38 billion $ 216.08 million
Dec 6, 2023 $ 2.3
+1.33%
$ 1.4 billion $ 311.79 million
Dec 5, 2023 $ 2.27
+5.06%
$ 1.38 billion $ 360.26 million
Dec 4, 2023 $ 2.16
+8.82%
$ 1.31 billion $ 395.97 million
Dec 3, 2023 $ 1.99
-1.37%
$ 1.21 billion $ 155.04 million
Dec 2, 2023 $ 2.01
+6.05%
$ 1.22 billion $ 169.02 million
Dec 1, 2023 $ 1.9
+0.32%
$ 1.15 billion $ 113.92 million
Nov 30, 2023 $ 1.89
+4.75%
$ 1.15 billion $ 147.67 million
Nov 29, 2023 $ 1.81
-0.85%
$ 1.1 billion $ 132.26 million
Nov 28, 2023 $ 1.82
+1.91%
$ 1.11 billion $ 112.47 million
Nov 27, 2023 $ 1.79
-2.34%
$ 1.09 billion $ 115.13 million
Nov 26, 2023 $ 1.83
-3.16%
$ 1.11 billion $ 122.79 million
Nov 25, 2023 $ 1.89
+2.67%
$ 1.15 billion $ 193.74 million
Nov 24, 2023 $ 1.84
+1.75%
$ 1.12 billion $ 173.5 million
Nov 23, 2023 $ 1.81
-1.16%
$ 1.1 billion $ 205.53 million
Nov 22, 2023 $ 1.83
+3.83%
$ 1.11 billion $ 255.96 million
Nov 21, 2023 $ 1.76
-12.37%
$ 1.07 billion $ 333.17 million
Nov 20, 2023 $ 2.01
+1.07%
$ 1.22 billion $ 480.12 million
Nov 19, 2023 $ 1.99
+11.88%
$ 1.21 billion $ 287.73 million
Nov 18, 2023 $ 1.78
-5.71%
$ 1.08 billion $ 226.52 million
Nov 17, 2023 $ 1.89
+8.72%
$ 1.15 billion $ 476.88 million
Nov 16, 2023 $ 1.74
+1.64%
$ 1.06 billion $ 355.84 million
Nov 15, 2023 $ 1.71
+10.86%
$ 1.04 billion $ 246.47 million
Nov 14, 2023 $ 1.54
-3.28%
$ 936.77 million $ 204.04 million
Nov 13, 2023 $ 1.59
-6.42%
$ 968.62 million $ 300.06 million
Nov 12, 2023 $ 1.7
+6.43%
$ 1.03 billion $ 323.51 million
Nov 11, 2023 $ 1.6
+2.67%
$ 972.47 million $ 241.58 million
Nov 10, 2023 $ 1.56
+8.02%
$ 947.23 million $ 217.24 million
Nov 9, 2023 $ 1.44
-2.13%
$ 876.95 million $ 275.61 million
Nov 8, 2023 $ 1.47
+1.54%
$ 898.41 million $ 129.44 million
Nov 7, 2023 $ 1.45
-9.41%
$ 882.49 million $ 170.59 million
Nov 6, 2023 $ 1.6
-3.23%
$ 973.91 million $ 167.62 million
Nov 5, 2023 $ 1.66
+8.00%
$ 1.01 billion $ 222.54 million
Nov 4, 2023 $ 1.53
+3.15%
$ 932.26 million $ 92.87 million