NEAR Protocol Historical Data

NEAR Page 28
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $ 5.76
-2.47%
$ 3.5 billion $ 617.15 million
Aug 10, 2022 $ 5.9
+9.97%
$ 3.59 billion $ 2.15 billion
Aug 9, 2022 $ 5.37
-2.18%
$ 3.26 billion $ 501.46 million
Aug 8, 2022 $ 5.49
+10.05%
$ 3.33 billion $ 822.77 million
Aug 7, 2022 $ 4.99
+1.66%
$ 3.03 billion $ 449.8 million
Aug 6, 2022 $ 4.9
-5.67%
$ 2.98 billion $ 367.24 million
Aug 5, 2022 $ 5.2
+17.60%
$ 3.16 billion $ 823.94 million
Aug 4, 2022 $ 4.42
-2.08%
$ 2.69 billion $ 296.44 million
Aug 3, 2022 $ 4.52
+4.63%
$ 2.74 billion $ 353.55 million
Aug 2, 2022 $ 4.32
+0.86%
$ 2.62 billion $ 330.27 million
Aug 1, 2022 $ 4.28
+0.97%
$ 2.6 billion $ 247.21 million
Jul 31, 2022 $ 4.24
-2.71%
$ 2.58 billion $ 410.07 million
Jul 30, 2022 $ 4.36
-0.29%
$ 2.65 billion $ 365.09 million
Jul 29, 2022 $ 4.37
+0.01%
$ 2.66 billion $ 446.71 million
Jul 28, 2022 $ 4.37
+5.30%
$ 2.66 billion $ 345.01 million
Jul 27, 2022 $ 4.15
+10.47%
$ 2.52 billion $ 168.1 million
Jul 26, 2022 $ 3.76
-0.85%
$ 2.28 billion $ 218 million
Jul 25, 2022 $ 3.79
-12.92%
$ 2.3 billion $ 193.19 million
Jul 24, 2022 $ 4.35
+0.87%
$ 2.64 billion $ 150.55 million
Jul 23, 2022 $ 4.31
-0.35%
$ 2.62 billion $ 163.99 million
Jul 22, 2022 $ 4.33
-1.15%
$ 2.63 billion $ 272.8 million
Jul 21, 2022 $ 4.38
+4.62%
$ 2.66 billion $ 319.56 million
Jul 20, 2022 $ 4.18
-7.76%
$ 2.54 billion $ 665.42 million
Jul 19, 2022 $ 4.54
+11.00%
$ 2.76 billion $ 710.88 million
Jul 18, 2022 $ 4.09
+16.08%
$ 2.48 billion $ 332.42 million
Jul 17, 2022 $ 3.52
-3.32%
$ 2.14 billion $ 203.21 million
Jul 16, 2022 $ 3.64
+4.06%
$ 2.21 billion $ 241.31 million
Jul 15, 2022 $ 3.5
+0.36%
$ 2.13 billion $ 181.64 million
Jul 14, 2022 $ 3.49
+4.44%
$ 2.12 billion $ 168.73 million
Jul 13, 2022 $ 3.34
+4.74%
$ 2.03 billion $ 212.35 million
Jul 12, 2022 $ 3.19
-1.16%
$ 1.94 billion $ 144.25 million
Jul 11, 2022 $ 3.23
-8.47%
$ 1.96 billion $ 220.94 million
Jul 10, 2022 $ 3.52
-7.29%
$ 2.14 billion $ 229.95 million
Jul 9, 2022 $ 3.8
+5.97%
$ 2.31 billion $ 343.75 million
Jul 8, 2022 $ 3.59
-3.25%
$ 2.18 billion $ 251.25 million
Jul 7, 2022 $ 3.71
+5.64%
$ 2.25 billion $ 163.84 million
Jul 6, 2022 $ 3.51
+2.90%
$ 2.13 billion $ 198.54 million
Jul 5, 2022 $ 3.41
-3.60%
$ 2.07 billion $ 223.26 million
Jul 4, 2022 $ 3.54
+6.17%
$ 2.15 billion $ 155.48 million
Jul 3, 2022 $ 3.33
+0.35%
$ 2.03 billion $ 114.53 million
Jul 2, 2022 $ 3.32
-1.04%
$ 2.02 billion $ 119.88 million
Jul 1, 2022 $ 3.36
+0.38%
$ 2.04 billion $ 207.18 million
Jun 30, 2022 $ 3.34
-2.49%
$ 2.03 billion $ 187.96 million
Jun 29, 2022 $ 3.43
-0.11%
$ 2.08 billion $ 205.66 million
Jun 28, 2022 $ 3.43
-8.33%
$ 2.09 billion $ 232.07 million
Jun 27, 2022 $ 3.74
-1.53%
$ 2.28 billion $ 200.6 million
Jun 26, 2022 $ 3.8
-9.10%
$ 2.31 billion $ 228.02 million
Jun 25, 2022 $ 4.18
+4.21%
$ 2.54 billion $ 359.5 million
Jun 24, 2022 $ 4.01
+12.57%
$ 2.44 billion $ 335.24 million
Jun 23, 2022 $ 3.57
+8.71%
$ 2.17 billion $ 180.47 million