NEAR Protocol Historical Data

NEAR Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 1.53
+2.04%
$ 931.5 million $ 78.2 million
Jun 5, 2023 $ 1.5
-7.36%
$ 912.9 million $ 148.4 million
Jun 4, 2023 $ 1.62
-0.02%
$ 985.42 million $ 39.92 million
Jun 3, 2023 $ 1.62
+0.44%
$ 985.65 million $ 54.93 million
Jun 2, 2023 $ 1.61
+4.39%
$ 981.27 million $ 84.44 million
Jun 1, 2023 $ 1.55
-1.16%
$ 940.1 million $ 50.84 million
May 31, 2023 $ 1.56
-2.86%
$ 951.08 million $ 60.07 million
May 30, 2023 $ 1.61
-1.08%
$ 979.09 million $ 53.43 million
May 29, 2023 $ 1.63
-2.88%
$ 989.76 million $ 67.35 million
May 28, 2023 $ 1.68
+0.75%
$ 1.02 billion $ 51.23 million
May 27, 2023 $ 1.67
+5.00%
$ 1.01 billion $ 37.16 million
May 26, 2023 $ 1.59
+1.23%
$ 965.5 million $ 97.38 million
May 25, 2023 $ 1.57
-0.96%
$ 953.46 million $ 85.76 million
May 24, 2023 $ 1.58
-3.75%
$ 963.05 million $ 92.77 million
May 23, 2023 $ 1.65
+1.92%
$ 1 billion $ 76.62 million
May 22, 2023 $ 1.62
-0.65%
$ 981.69 million $ 76.89 million
May 21, 2023 $ 1.63
-3.56%
$ 988.36 million $ 44.2 million
May 20, 2023 $ 1.69
+1.06%
$ 1.03 billion $ 39.92 million
May 19, 2023 $ 1.67
+0.55%
$ 1.01 billion $ 52.5 million
May 18, 2023 $ 1.66
-2.35%
$ 1.01 billion $ 94.62 million
May 17, 2023 $ 1.7
+2.54%
$ 1.03 billion $ 69.69 million
May 16, 2023 $ 1.66
-0.46%
$ 1.01 billion $ 75.19 million
May 15, 2023 $ 1.67
-2.75%
$ 1.01 billion $ 74.69 million
May 14, 2023 $ 1.71
-0.21%
$ 1.04 billion $ 60.44 million
May 13, 2023 $ 1.72
+3.79%
$ 1.04 billion $ 58.75 million
May 12, 2023 $ 1.65
+3.00%
$ 1 billion $ 112.35 million
May 11, 2023 $ 1.6
-3.60%
$ 975.52 million $ 77.5 million
May 10, 2023 $ 1.66
+2.44%
$ 1.01 billion $ 74.49 million
May 9, 2023 $ 1.63
-1.17%
$ 987.87 million $ 42.26 million
May 8, 2023 $ 1.64
-6.16%
$ 999.71 million $ 100.17 million
May 7, 2023 $ 1.75
-1.43%
$ 1.06 billion $ 43.87 million
May 6, 2023 $ 1.77
-5.00%
$ 1.08 billion $ 62.02 million
May 5, 2023 $ 1.87
+1.24%
$ 1.14 billion $ 68.21 million
May 4, 2023 $ 1.84
-3.38%
$ 1.12 billion $ 60.57 million
May 3, 2023 $ 1.91
+3.51%
$ 1.16 billion $ 92.09 million
May 2, 2023 $ 1.85
+0.25%
$ 1.12 billion $ 44.77 million
May 1, 2023 $ 1.84
-5.42%
$ 1.12 billion $ 103.03 million
Apr 30, 2023 $ 1.95
-0.29%
$ 1.18 billion $ 48.2 million
Apr 29, 2023 $ 1.95
+1.47%
$ 1.19 billion $ 40.09 million
Apr 28, 2023 $ 1.93
+0.06%
$ 1.17 billion $ 53.34 million
Apr 27, 2023 $ 1.93
+1.71%
$ 1.17 billion $ 113.85 million
Apr 26, 2023 $ 1.89
-3.69%
$ 1.15 billion $ 118.04 million
Apr 25, 2023 $ 1.97
+4.08%
$ 1.2 billion $ 109.88 million
Apr 24, 2023 $ 1.89
-2.67%
$ 1.15 billion $ 93.53 million
Apr 23, 2023 $ 1.94
-0.50%
$ 1.18 billion $ 76.06 million
Apr 22, 2023 $ 1.95
+1.06%
$ 1.19 billion $ 74.93 million
Apr 21, 2023 $ 1.93
-6.34%
$ 1.17 billion $ 107.64 million
Apr 20, 2023 $ 2.06
-5.52%
$ 1.25 billion $ 166.66 million
Apr 19, 2023 $ 2.18
-7.18%
$ 1.33 billion $ 196.53 million
Apr 18, 2023 $ 2.35
+1.66%
$ 1.43 billion $ 195.69 million