NEAR Protocol Historical Data

NEAR Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 1.78
-2.68%
$ 1.08 billion $ 144.85 million
Nov 17, 2022 $ 1.83
-4.75%
$ 1.11 billion $ 187.83 million
Nov 16, 2022 $ 1.92
-2.73%
$ 1.17 billion $ 109.19 million
Nov 15, 2022 $ 1.98
+0.85%
$ 1.2 billion $ 138.14 million
Nov 14, 2022 $ 1.96
-0.14%
$ 1.19 billion $ 226.14 million
Nov 13, 2022 $ 1.97
-1.78%
$ 1.2 billion $ 214.43 million
Nov 12, 2022 $ 2
-5.37%
$ 1.22 billion $ 343.73 million
Nov 11, 2022 $ 2.12
-8.67%
$ 1.29 billion $ 344.81 million
Nov 10, 2022 $ 2.32
+14.91%
$ 1.41 billion $ 539.19 million
Nov 9, 2022 $ 2.01
-23.34%
$ 1.22 billion $ 585.01 million
Nov 8, 2022 $ 2.63
-13.97%
$ 1.6 billion $ 636.14 million
Nov 7, 2022 $ 3.05
-1.94%
$ 1.85 billion $ 240.02 million
Nov 6, 2022 $ 3.11
-6.65%
$ 1.89 billion $ 313.06 million
Nov 5, 2022 $ 3.33
+0.75%
$ 2.03 billion $ 451.17 million
Nov 4, 2022 $ 3.31
+9.10%
$ 2.01 billion $ 433.35 million
Nov 3, 2022 $ 3.03
+4.66%
$ 1.84 billion $ 318.97 million
Nov 2, 2022 $ 2.9
-3.74%
$ 1.76 billion $ 613.64 million
Nov 1, 2022 $ 3.01
-2.99%
$ 1.83 billion $ 388.39 million
Oct 31, 2022 $ 3.1
+0.07%
$ 1.89 billion $ 404.45 million
Oct 30, 2022 $ 3.1
+0.49%
$ 1.88 billion $ 281.66 million
Oct 29, 2022 $ 3.09
+1.94%
$ 1.88 billion $ 275.16 million
Oct 28, 2022 $ 3.03
+2.05%
$ 1.84 billion $ 319.82 million
Oct 27, 2022 $ 2.97
-3.10%
$ 1.8 billion $ 433.54 million
Oct 26, 2022 $ 3.06
+1.89%
$ 1.86 billion $ 263.95 million
Oct 25, 2022 $ 3
+2.88%
$ 1.83 billion $ 246.38 million
Oct 24, 2022 $ 2.92
-2.08%
$ 1.77 billion $ 159.9 million
Oct 23, 2022 $ 2.98
+2.06%
$ 1.81 billion $ 149.29 million
Oct 22, 2022 $ 2.92
+1.11%
$ 1.78 billion $ 270.53 million
Oct 21, 2022 $ 2.89
+0.65%
$ 1.76 billion $ 163.78 million
Oct 20, 2022 $ 2.87
+1.48%
$ 1.74 billion $ 169.39 million
Oct 19, 2022 $ 2.83
-4.64%
$ 1.72 billion $ 143.57 million
Oct 18, 2022 $ 2.97
-3.07%
$ 1.8 billion $ 167.71 million
Oct 17, 2022 $ 3.06
+1.91%
$ 1.86 billion $ 182.64 million
Oct 16, 2022 $ 3
+2.84%
$ 1.83 billion $ 242.08 million
Oct 15, 2022 $ 2.92
-2.85%
$ 1.77 billion $ 111.46 million
Oct 14, 2022 $ 3.01
-1.22%
$ 1.83 billion $ 208.97 million
Oct 13, 2022 $ 3.04
-3.55%
$ 1.85 billion $ 418.97 million
Oct 12, 2022 $ 3.15
-0.48%
$ 1.92 billion $ 157.65 million
Oct 11, 2022 $ 3.17
-1.75%
$ 1.93 billion $ 303.06 million
Oct 10, 2022 $ 3.23
-8.31%
$ 1.96 billion $ 297.57 million
Oct 9, 2022 $ 3.52
+0.66%
$ 2.14 billion $ 133.03 million
Oct 8, 2022 $ 3.5
-1.60%
$ 2.13 billion $ 114.35 million
Oct 7, 2022 $ 3.55
-1.91%
$ 2.16 billion $ 134.68 million
Oct 6, 2022 $ 3.62
-2.03%
$ 2.2 billion $ 191.3 million
Oct 5, 2022 $ 3.7
+1.96%
$ 2.25 billion $ 266.29 million
Oct 4, 2022 $ 3.63
+2.29%
$ 2.2 billion $ 135.72 million
Oct 3, 2022 $ 3.55
+1.85%
$ 2.15 billion $ 163.05 million
Oct 2, 2022 $ 3.48
-2.15%
$ 2.12 billion $ 110.97 million
Oct 1, 2022 $ 3.56
-0.09%
$ 2.16 billion $ 86.46 million
Sep 30, 2022 $ 3.56
-0.64%
$ 2.16 billion $ 329.68 million