NEAR Protocol Historical Data

NEAR Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 1.49
-3.09%
$ 903.8 million $ 158.44 million
Nov 2, 2023 $ 1.53
+0.22%
$ 932.66 million $ 264.82 million
Nov 1, 2023 $ 1.53
+14.78%
$ 930.6 million $ 301.65 million
Oct 31, 2023 $ 1.33
+0.77%
$ 810.78 million $ 116.48 million
Oct 30, 2023 $ 1.32
+3.75%
$ 804.6 million $ 99.77 million
Oct 29, 2023 $ 1.28
+4.46%
$ 772.83 million $ 67.48 million
Oct 28, 2023 $ 1.22
+0.07%
$ 742.41 million $ 72.66 million
Oct 27, 2023 $ 1.22
+2.36%
$ 741.92 million $ 117.78 million
Oct 26, 2023 $ 1.19
+4.32%
$ 724.82 million $ 135.57 million
Oct 25, 2023 $ 1.14
+0.39%
$ 694.81 million $ 96.24 million
Oct 24, 2023 $ 1.14
+3.80%
$ 692.1 million $ 143.39 million
Oct 23, 2023 $ 1.1
+4.09%
$ 666.76 million $ 93.76 million
Oct 22, 2023 $ 1.05
+1.25%
$ 640.48 million $ 49.43 million
Oct 21, 2023 $ 1.04
+3.48%
$ 632.59 million $ 43.75 million
Oct 20, 2023 $ 1.01
+2.04%
$ 611.28 million $ 47.47 million
Oct 19, 2023 $ 0.986
-1.63%
$ 599.06 million $ 38.22 million
Oct 18, 2023 $ 1
-0.94%
$ 608.97 million $ 31.82 million
Oct 17, 2023 $ 1.01
-2.32%
$ 614.78 million $ 42.66 million
Oct 16, 2023 $ 1.04
+0.39%
$ 629.41 million $ 47.74 million
Oct 15, 2023 $ 1.03
+1.26%
$ 626.96 million $ 32.32 million
Oct 14, 2023 $ 1.02
+0.51%
$ 619.16 million $ 27.83 million
Oct 13, 2023 $ 1.01
-0.34%
$ 616.04 million $ 63.5 million
Oct 12, 2023 $ 1.02
-1.35%
$ 618.14 million $ 48.53 million
Oct 11, 2023 $ 1.03
-1.46%
$ 626.63 million $ 39.9 million
Oct 10, 2023 $ 1.05
+0.05%
$ 635.9 million $ 30.2 million
Oct 9, 2023 $ 1.05
-3.82%
$ 635.57 million $ 50.76 million
Oct 8, 2023 $ 1.09
+0.21%
$ 660.79 million $ 26.25 million
Oct 7, 2023 $ 1.08
-0.87%
$ 659.37 million $ 29.71 million
Oct 6, 2023 $ 1.09
+1.69%
$ 664.9 million $ 36.44 million
Oct 5, 2023 $ 1.08
-2.11%
$ 653.81 million $ 48.25 million
Oct 4, 2023 $ 1.1
-0.02%
$ 667.89 million $ 54.38 million
Oct 3, 2023 $ 1.1
-1.53%
$ 667.99 million $ 50.33 million
Oct 2, 2023 $ 1.12
-3.67%
$ 678.33 million $ 56.69 million
Oct 1, 2023 $ 1.16
+2.05%
$ 704.15 million $ 42.09 million
Sep 30, 2023 $ 1.14
+1.12%
$ 689.98 million $ 35.56 million
Sep 29, 2023 $ 1.12
+1.19%
$ 682.35 million $ 41.16 million
Sep 28, 2023 $ 1.11
+2.92%
$ 674.29 million $ 38.33 million
Sep 27, 2023 $ 1.08
-0.23%
$ 655.2 million $ 39.44 million
Sep 26, 2023 $ 1.08
-2.05%
$ 656.74 million $ 36.65 million
Sep 25, 2023 $ 1.1
-0.10%
$ 670.53 million $ 33.25 million
Sep 24, 2023 $ 1.1
-1.69%
$ 671.23 million $ 27.95 million
Sep 23, 2023 $ 1.12
-0.44%
$ 682.76 million $ 26.71 million
Sep 22, 2023 $ 1.13
-0.15%
$ 685.74 million $ 42.42 million
Sep 21, 2023 $ 1.13
+0.61%
$ 686.78 million $ 77.19 million
Sep 20, 2023 $ 1.12
-0.01%
$ 682.62 million $ 43.47 million
Sep 19, 2023 $ 1.12
+1.71%
$ 682.66 million $ 43.14 million
Sep 18, 2023 $ 1.1
-0.34%
$ 671.23 million $ 52.76 million
Sep 17, 2023 $ 1.11
-2.88%
$ 673.96 million $ 34.32 million
Sep 16, 2023 $ 1.14
+0.59%
$ 693.94 million $ 31.64 million
Sep 15, 2023 $ 1.14
+1.91%
$ 689.94 million $ 44.59 million