NEAR Protocol Historical Data

NEAR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 3.56
-0.64%
$ 2.16 billion $ 329.68 million
Sep 29, 2022 $ 3.58
+0.10%
$ 2.18 billion $ 235.06 million
Sep 28, 2022 $ 3.58
-1.13%
$ 2.18 billion $ 234.59 million
Sep 27, 2022 $ 3.62
-1.71%
$ 2.2 billion $ 512.29 million
Sep 26, 2022 $ 3.68
+0.85%
$ 2.24 billion $ 198.96 million
Sep 25, 2022 $ 3.65
-1.31%
$ 2.22 billion $ 142.03 million
Sep 24, 2022 $ 3.7
-2.52%
$ 2.25 billion $ 170.72 million
Sep 23, 2022 $ 3.8
-1.82%
$ 2.31 billion $ 281.87 million
Sep 22, 2022 $ 3.87
+5.94%
$ 2.35 billion $ 339.28 million
Sep 21, 2022 $ 3.65
-4.44%
$ -- $ 480.06 million
Sep 20, 2022 $ 3.82
-5.87%
$ 2.32 billion $ 330.46 million
Sep 19, 2022 $ 4.06
+3.64%
$ 2.47 billion $ 304.37 million
Sep 18, 2022 $ 3.92
-10.60%
$ 2.38 billion $ 358.56 million
Sep 17, 2022 $ 4.38
+4.15%
$ 2.66 billion $ 214.36 million
Sep 16, 2022 $ 4.21
+0.59%
$ 2.56 billion $ 345.06 million
Sep 15, 2022 $ 4.18
-7.26%
$ 2.54 billion $ 293.34 million
Sep 14, 2022 $ 4.51
+2.01%
$ 2.74 billion $ 538.74 million
Sep 13, 2022 $ 4.42
-13.36%
$ 2.69 billion $ 631.43 million
Sep 12, 2022 $ 5.1
+4.52%
$ 3.1 billion $ 604.63 million
Sep 11, 2022 $ 4.88
+1.23%
$ 2.97 billion $ 308.26 million
Sep 10, 2022 $ 4.82
+0.09%
$ 2.93 billion $ 467.5 million
Sep 9, 2022 $ 4.82
+2.67%
$ 2.93 billion $ 909.68 million
Sep 8, 2022 $ 4.69
+7.19%
$ 2.85 billion $ 625.01 million
Sep 7, 2022 $ 4.38
+7.36%
$ 2.66 billion $ 410.59 million
Sep 6, 2022 $ 4.08
-3.59%
$ 2.48 billion $ 654.15 million
Sep 5, 2022 $ 4.23
-0.18%
$ 2.57 billion $ 150.76 million
Sep 4, 2022 $ 4.23
+1.59%
$ 2.57 billion $ 149.99 million
Sep 3, 2022 $ 4.17
-0.30%
$ 2.53 billion $ 157.3 million
Sep 2, 2022 $ 4.18
-3.69%
$ 2.54 billion $ 250.9 million
Sep 1, 2022 $ 4.34
-0.74%
$ 2.64 billion $ 820.96 million
Aug 31, 2022 $ 4.37
+4.15%
$ 2.66 billion $ 401.56 million
Aug 30, 2022 $ 4.2
+4.16%
$ 2.55 billion $ 747.54 million
Aug 29, 2022 $ 4.03
+7.01%
$ 2.45 billion $ 266.8 million
Aug 28, 2022 $ 3.77
-3.81%
$ 2.29 billion $ 248.13 million
Aug 27, 2022 $ 3.92
-0.29%
$ 2.38 billion $ 226 million
Aug 26, 2022 $ 3.93
-9.13%
$ 2.39 billion $ 1.5 billion
Aug 25, 2022 $ 4.32
+1.19%
$ 2.63 billion $ 477.88 million
Aug 24, 2022 $ 4.27
-0.74%
$ 2.6 billion $ 436.85 million
Aug 23, 2022 $ 4.3
+4.56%
$ 2.62 billion $ 715.19 million
Aug 22, 2022 $ 4.12
-2.68%
$ 2.5 billion $ 465.48 million
Aug 21, 2022 $ 4.23
+1.87%
$ 2.57 billion $ 365.79 million
Aug 20, 2022 $ 4.15
-2.44%
$ 2.52 billion $ 415.73 million
Aug 19, 2022 $ 4.26
-12.36%
$ 2.59 billion $ 1.22 billion
Aug 18, 2022 $ 4.86
-2.55%
$ 2.95 billion $ 295.08 million
Aug 17, 2022 $ 4.98
-5.39%
$ 3.03 billion $ 408.1 million
Aug 16, 2022 $ 5.27
-2.49%
$ 3.2 billion $ 503.14 million
Aug 15, 2022 $ 5.4
-3.87%
$ 3.28 billion $ 438.51 million
Aug 14, 2022 $ 5.62
-4.44%
$ 3.42 billion $ 276.99 million
Aug 13, 2022 $ 5.88
-1.61%
$ 3.57 billion $ 362.13 million
Aug 12, 2022 $ 5.98
+3.82%
$ 3.63 billion $ 543.42 million