NEAR Protocol Historical Data

NEAR Page 29
Download
Date Close Price change Market cap Trading volume
Jun 22, 2022 $ 3.28
-6.78%
$ 1.99 billion $ 200.35 million
Jun 21, 2022 $ 3.52
+2.93%
$ 2.14 billion $ 272.98 million
Jun 20, 2022 $ 3.42
+3.62%
$ 2.08 billion $ 223.88 million
Jun 19, 2022 $ 3.3
+6.35%
$ 2.01 billion $ 231.5 million
Jun 18, 2022 $ 3.1
-8.36%
$ 1.89 billion $ 228.24 million
Jun 17, 2022 $ 3.38
+5.16%
$ 2.06 billion $ 216.03 million
Jun 16, 2022 $ 3.22
-16.11%
$ 1.96 billion $ 270.42 million
Jun 15, 2022 $ 3.84
+13.25%
$ 2.33 billion $ 416.54 million
Jun 14, 2022 $ 3.39
-3.48%
$ 2.06 billion $ 341.84 million
Jun 13, 2022 $ 3.51
-5.57%
$ 2.13 billion $ 446.17 million
Jun 12, 2022 $ 3.72
-9.30%
$ 2.26 billion $ 323.52 million
Jun 11, 2022 $ 4.1
-9.04%
$ 2.49 billion $ 226.31 million
Jun 10, 2022 $ 4.51
-11.54%
$ 2.74 billion $ 248.14 million
Jun 9, 2022 $ 5.09
+0.33%
$ 3.1 billion $ 126.22 million
Jun 8, 2022 $ 5.08
-2.42%
$ 3.09 billion $ 168.92 million
Jun 7, 2022 $ 5.2
-5.43%
$ 3.16 billion $ 214.3 million
Jun 6, 2022 $ 5.5
+3.00%
$ 3.34 billion $ 274.77 million
Jun 5, 2022 $ 5.34
-0.05%
$ 3.25 billion $ 137.01 million
Jun 4, 2022 $ 5.34
+1.45%
$ 3.25 billion $ 165.89 million
Jun 3, 2022 $ 5.27
-6.32%
$ 3.2 billion $ 227.29 million
Jun 2, 2022 $ 5.62
+4.85%
$ 3.42 billion $ 311.39 million
Jun 1, 2022 $ 5.36
-10.10%
$ 3.26 billion $ 437.45 million
May 31, 2022 $ 5.96
+3.37%
$ 3.63 billion $ 642.92 million
May 30, 2022 $ 5.77
+10.93%
$ 3.51 billion $ 370.72 million
May 29, 2022 $ 5.2
+3.60%
$ 3.16 billion $ 235.68 million
May 28, 2022 $ 5.02
+4.49%
$ 3.05 billion $ 218.66 million
May 27, 2022 $ 4.8
-8.67%
$ 2.92 billion $ 446.73 million
May 26, 2022 $ 5.26
-8.74%
$ 3.2 billion $ 454.49 million
May 25, 2022 $ 5.76
-3.53%
$ 3.5 billion $ 301.81 million
May 24, 2022 $ 5.98
+2.34%
$ 3.63 billion $ 302.52 million
May 23, 2022 $ 5.84
-6.99%
$ 3.55 billion $ 328.78 million
May 22, 2022 $ 6.28
+2.04%
$ 3.82 billion $ 279.25 million
May 21, 2022 $ 6.15
+6.74%
$ 3.74 billion $ 210.71 million
May 20, 2022 $ 5.76
-5.81%
$ 3.5 billion $ 291.39 million
May 19, 2022 $ 6.12
+3.14%
$ 3.72 billion $ 377.73 million
May 18, 2022 $ 5.93
-11.44%
$ 3.61 billion $ 367.95 million
May 17, 2022 $ 6.7
+2.35%
$ 4.07 billion $ 368.54 million
May 16, 2022 $ 6.55
-11.40%
$ 3.98 billion $ 411.16 million
May 15, 2022 $ 7.39
+10.22%
$ 4.49 billion $ 446.17 million
May 14, 2022 $ 6.7
+2.64%
$ 4.07 billion $ 439.17 million
May 13, 2022 $ 6.53
+1.88%
$ 3.97 billion $ 1.03 billion
May 12, 2022 $ 6.41
-0.51%
$ 3.9 billion $ 1.23 billion
May 11, 2022 $ 6.44
-32.79%
$ 3.92 billion $ 1.87 billion
May 10, 2022 $ 9.59
+1.43%
$ 5.83 billion $ 1.28 billion
May 9, 2022 $ 9.46
-15.35%
$ 5.75 billion $ 1.31 billion
May 8, 2022 $ 11.17
+6.75%
$ 6.79 billion $ 716.3 million
May 7, 2022 $ 10.46
-2.83%
$ 6.36 billion $ 446.28 million
May 6, 2022 $ 10.77
-4.01%
$ 6.55 billion $ 623.51 million
May 5, 2022 $ 11.22
-13.61%
$ 6.82 billion $ 904.72 million
May 4, 2022 $ 12.99
+7.98%
$ 7.89 billion $ 924.78 million