NEAR Protocol Historical Data

NEAR Page 24
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 2.23
+8.26%
$ 1.35 billion $ 311.82 million
Apr 11, 2023 $ 2.06
-0.56%
$ 1.25 billion $ 100.44 million
Apr 10, 2023 $ 2.07
+2.09%
$ 1.26 billion $ 83.12 million
Apr 9, 2023 $ 2.03
+2.62%
$ 1.23 billion $ 63.24 million
Apr 8, 2023 $ 1.98
-2.47%
$ 1.2 billion $ 66.78 million
Apr 7, 2023 $ 2.03
+1.67%
$ 1.23 billion $ 97.47 million
Apr 6, 2023 $ 1.99
-1.85%
$ 1.21 billion $ 113.32 million
Apr 5, 2023 $ 2.03
+1.58%
$ 1.23 billion $ 143.5 million
Apr 4, 2023 $ 2
+2.42%
$ 1.22 billion $ 109.71 million
Apr 3, 2023 $ 1.95
+1.43%
$ 1.19 billion $ 129.95 million
Apr 2, 2023 $ 1.92
-3.50%
$ 1.17 billion $ 94.63 million
Apr 1, 2023 $ 1.99
-0.05%
$ 1.21 billion $ 63.74 million
Mar 31, 2023 $ 1.99
+3.44%
$ 1.21 billion $ 112.99 million
Mar 30, 2023 $ 1.93
-3.77%
$ 1.17 billion $ 118.68 million
Mar 29, 2023 $ 2
+6.23%
$ 1.22 billion $ 94.88 million
Mar 28, 2023 $ 1.89
+2.22%
$ 1.15 billion $ 72.72 million
Mar 27, 2023 $ 1.85
-5.86%
$ 1.12 billion $ 114.42 million
Mar 26, 2023 $ 1.96
+1.81%
$ 1.19 billion $ 57.99 million
Mar 25, 2023 $ 1.93
-1.95%
$ 1.17 billion $ 87.93 million
Mar 24, 2023 $ 1.97
-4.02%
$ 1.2 billion $ 127.56 million
Mar 23, 2023 $ 2.05
+4.82%
$ 1.25 billion $ 133.11 million
Mar 22, 2023 $ 1.95
-5.72%
$ 1.19 billion $ 175.4 million
Mar 21, 2023 $ 2.07
+3.36%
$ 1.26 billion $ 167.96 million
Mar 20, 2023 $ 2.01
-6.68%
$ 1.22 billion $ 172.76 million
Mar 19, 2023 $ 2.15
+2.60%
$ 1.31 billion $ 160.1 million
Mar 18, 2023 $ 2.09
-3.35%
$ 1.27 billion $ 168.85 million
Mar 17, 2023 $ 2.17
+10.15%
$ 1.32 billion $ 140.1 million
Mar 16, 2023 $ 1.97
+1.74%
$ 1.2 billion $ 119.32 million
Mar 15, 2023 $ 1.93
-8.92%
$ 1.17 billion $ 240.8 million
Mar 14, 2023 $ 2.12
+3.66%
$ 1.29 billion $ 172.09 million
Mar 13, 2023 $ 2.04
+5.52%
$ 1.24 billion $ 258.36 million
Mar 12, 2023 $ 1.94
+7.27%
$ 1.18 billion $ 102.85 million
Mar 11, 2023 $ 1.81
+0.13%
$ 1.1 billion $ 143.72 million
Mar 10, 2023 $ 1.8
+0.77%
$ 1.1 billion $ 196.18 million
Mar 9, 2023 $ 1.79
-3.05%
$ 1.09 billion $ 133.39 million
Mar 8, 2023 $ 1.85
-7.66%
$ 1.12 billion $ 110.27 million
Mar 7, 2023 $ 2
-2.85%
$ 1.22 billion $ 96.19 million
Mar 6, 2023 $ 2.06
+1.30%
$ 1.25 billion $ 86.11 million
Mar 5, 2023 $ 2.04
-1.03%
$ 1.24 billion $ 80.18 million
Mar 4, 2023 $ 2.06
-2.11%
$ 1.25 billion $ 78.92 million
Mar 3, 2023 $ 2.1
-7.11%
$ 1.28 billion $ 127.84 million
Mar 2, 2023 $ 2.26
-2.60%
$ 1.37 billion $ 78.35 million
Mar 1, 2023 $ 2.32
+3.77%
$ 1.41 billion $ 107.13 million
Feb 28, 2023 $ 2.24
-4.68%
$ 1.36 billion $ 91.69 million
Feb 27, 2023 $ 2.35
-1.33%
$ 1.43 billion $ 114.89 million
Feb 26, 2023 $ 2.38
+3.98%
$ 1.44 billion $ 75.52 million
Feb 25, 2023 $ 2.28
-1.33%
$ 1.39 billion $ 106.2 million
Feb 24, 2023 $ 2.31
-6.29%
$ 1.41 billion $ 130.79 million
Feb 23, 2023 $ 2.47
-1.24%
$ 1.5 billion $ 114.98 million
Feb 22, 2023 $ 2.5
-2.68%
$ 1.52 billion $ 159.43 million