NEAR Protocol Historical Data

NEAR Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 1.56
-1.86%
$ 949.32 million $ 63.84 million
Jan 6, 2023 $ 1.59
+4.36%
$ 967.34 million $ 126.11 million
Jan 5, 2023 $ 1.52
-1.60%
$ 926.91 million $ 259.79 million
Jan 4, 2023 $ 1.55
+16.13%
$ 941.97 million $ 347.9 million
Jan 3, 2023 $ 1.33
+1.56%
$ 811.15 million $ 70.56 million
Jan 2, 2023 $ 1.31
+3.07%
$ 798.69 million $ 73.8 million
Jan 1, 2023 $ 1.27
+1.60%
$ 774.88 million $ 54.93 million
Dec 31, 2022 $ 1.25
-1.60%
$ 762.71 million $ 69.71 million
Dec 30, 2022 $ 1.28
-1.63%
$ 775.16 million $ 82.5 million
Dec 29, 2022 $ 1.3
-1.33%
$ 787.97 million $ 69.04 million
Dec 28, 2022 $ 1.31
-3.48%
$ 798.6 million $ 65.46 million
Dec 27, 2022 $ 1.36
+0.00%
$ 827.39 million $ 74.24 million
Dec 26, 2022 $ 1.36
+2.24%
$ 827.44 million $ 46.82 million
Dec 25, 2022 $ 1.33
-0.46%
$ 809.37 million $ 41.82 million
Dec 24, 2022 $ 1.34
-0.38%
$ 813.01 million $ 30.45 million
Dec 23, 2022 $ 1.34
+1.56%
$ 816.03 million $ 55.89 million
Dec 22, 2022 $ 1.32
+1.34%
$ 803.52 million $ 67.27 million
Dec 21, 2022 $ 1.3
-2.86%
$ 792.91 million $ 72.65 million
Dec 20, 2022 $ 1.34
+6.54%
$ 816.22 million $ 105.92 million
Dec 19, 2022 $ 1.26
-7.73%
$ 765.94 million $ 116.74 million
Dec 18, 2022 $ 1.37
-1.91%
$ 830.19 million $ 46.38 million
Dec 17, 2022 $ 1.39
+1.30%
$ 846.31 million $ 85.26 million
Dec 16, 2022 $ 1.37
-13.83%
$ 833.77 million $ 97.87 million
Dec 15, 2022 $ 1.59
-4.19%
$ 967.61 million $ 67.14 million
Dec 14, 2022 $ 1.66
-2.79%
$ 1.01 billion $ 100.87 million
Dec 13, 2022 $ 1.71
+4.92%
$ 1.04 billion $ 118.29 million
Dec 12, 2022 $ 1.63
-0.42%
$ 990.19 million $ 77.24 million
Dec 11, 2022 $ 1.64
-4.03%
$ 995.49 million $ 51.71 million
Dec 10, 2022 $ 1.71
+0.45%
$ 1.04 billion $ 36.55 million
Dec 9, 2022 $ 1.7
-0.37%
$ 1.03 billion $ 82.09 million
Dec 8, 2022 $ 1.71
+0.88%
$ 1.04 billion $ 101.68 million
Dec 7, 2022 $ 1.69
-5.26%
$ 1.03 billion $ 125.05 million
Dec 6, 2022 $ 1.79
+3.93%
$ 1.09 billion $ 116.32 million
Dec 5, 2022 $ 1.72
-0.40%
$ 1.04 billion $ 169.45 million
Dec 4, 2022 $ 1.72
+3.10%
$ 1.05 billion $ 72 million
Dec 3, 2022 $ 1.67
-4.64%
$ 1.02 billion $ 75.94 million
Dec 2, 2022 $ 1.75
+0.82%
$ 1.07 billion $ 223.57 million
Dec 1, 2022 $ 1.74
+0.96%
$ 1.06 billion $ 167.15 million
Nov 30, 2022 $ 1.72
+7.19%
$ 1.05 billion $ 204.31 million
Nov 29, 2022 $ 1.61
+0.99%
$ 977.2 million $ 69.04 million
Nov 28, 2022 $ 1.59
-1.93%
$ 967.65 million $ 109.11 million
Nov 27, 2022 $ 1.62
+0.69%
$ 986.71 million $ 114.2 million
Nov 26, 2022 $ 1.61
-2.10%
$ 979.33 million $ 95.92 million
Nov 25, 2022 $ 1.65
+0.22%
$ 1 billion $ 92.62 million
Nov 24, 2022 $ 1.64
-2.71%
$ 998.2 million $ 180.38 million
Nov 23, 2022 $ 1.69
+4.00%
$ 1.03 billion $ 144.35 million
Nov 22, 2022 $ 1.62
+3.93%
$ 986.41 million $ 184.44 million
Nov 21, 2022 $ 1.56
-2.53%
$ 949.24 million $ 248.56 million
Nov 20, 2022 $ 1.6
-8.34%
$ 973.97 million $ 284.8 million
Nov 19, 2022 $ 1.75
-1.94%
$ 1.06 billion $ 113.94 million