NEAR Protocol Historical Data

NEAR Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 14, 2023 $ 1.11
+1.83%
$ 676.96 million $ 39.79 million
Sep 13, 2023 $ 1.09
+1.66%
$ 664.85 million $ 45.13 million
Sep 12, 2023 $ 1.08
-2.90%
$ 653.99 million $ 71.92 million
Sep 11, 2023 $ 1.11
-4.40%
$ 673.54 million $ 66.7 million
Sep 10, 2023 $ 1.16
-0.84%
$ 704.45 million $ 57.3 million
Sep 9, 2023 $ 1.17
+1.24%
$ 710.44 million $ 33.8 million
Sep 8, 2023 $ 1.15
+0.44%
$ 701.76 million $ 35.22 million
Sep 7, 2023 $ 1.15
+1.45%
$ 698.66 million $ 59.8 million
Sep 6, 2023 $ 1.13
+0.01%
$ 688.68 million $ 49.43 million
Sep 5, 2023 $ 1.13
+0.32%
$ 688.66 million $ 45.69 million
Sep 4, 2023 $ 1.13
-0.10%
$ 686.47 million $ 55.86 million
Sep 3, 2023 $ 1.13
+0.00%
$ 687.09 million $ 27.22 million
Sep 2, 2023 $ 1.13
-0.52%
$ 687.16 million $ 27.57 million
Sep 1, 2023 $ 1.14
-2.39%
$ 690.77 million $ 52.84 million
Aug 31, 2023 $ 1.16
-3.84%
$ 707.58 million $ 50.76 million
Aug 30, 2023 $ 1.21
-1.73%
$ 735.77 million $ 39.44 million
Aug 29, 2023 $ 1.23
+2.66%
$ 748.73 million $ 71.67 million
Aug 28, 2023 $ 1.2
+0.98%
$ 729.29 million $ 40.41 million
Aug 27, 2023 $ 1.19
-1.27%
$ 722.19 million $ 48.8 million
Aug 26, 2023 $ 1.2
+0.57%
$ 731.52 million $ 30.89 million
Aug 25, 2023 $ 1.2
-0.37%
$ 727.47 million $ 48.9 million
Aug 24, 2023 $ 1.2
-1.03%
$ 730.19 million $ 50.71 million
Aug 23, 2023 $ 1.21
+3.55%
$ 737.77 million $ 78.8 million
Aug 22, 2023 $ 1.17
+3.25%
$ 712.43 million $ 63.59 million
Aug 21, 2023 $ 1.14
-3.77%
$ 690.06 million $ 49.72 million
Aug 20, 2023 $ 1.18
+0.46%
$ 717.09 million $ 31.77 million
Aug 19, 2023 $ 1.17
+2.09%
$ 713.84 million $ 44.17 million
Aug 18, 2023 $ 1.15
+2.05%
$ 699.25 million $ 68.16 million
Aug 17, 2023 $ 1.13
-7.07%
$ 685.25 million $ 108.28 million
Aug 16, 2023 $ 1.21
-5.37%
$ 737.4 million $ 131.23 million
Aug 15, 2023 $ 1.28
-3.88%
$ 779.18 million $ 95.06 million
Aug 14, 2023 $ 1.33
-0.65%
$ 810.59 million $ 48.5 million
Aug 13, 2023 $ 1.34
-0.25%
$ 815.89 million $ 46.14 million
Aug 12, 2023 $ 1.35
+1.02%
$ 817.94 million $ 57.76 million
Aug 11, 2023 $ 1.33
-0.44%
$ 809.67 million $ 65.91 million
Aug 10, 2023 $ 1.34
-0.76%
$ 813.26 million $ 51.2 million
Aug 9, 2023 $ 1.35
-0.87%
$ 819.47 million $ 46.89 million
Aug 8, 2023 $ 1.36
+1.61%
$ 826.7 million $ 57.63 million
Aug 7, 2023 $ 1.34
+0.17%
$ 813.61 million $ 63.61 million
Aug 6, 2023 $ 1.34
-1.30%
$ 812.19 million $ 39.12 million
Aug 5, 2023 $ 1.35
+1.09%
$ 822.91 million $ 49.39 million
Aug 4, 2023 $ 1.34
-1.51%
$ 814.02 million $ 50.02 million
Aug 3, 2023 $ 1.36
-2.70%
$ 826.47 million $ 55.09 million