NEAR Protocol Historical Data

NEAR Page 3
Download
Date Close Price change Market cap Trading volume
Aug 26 $ 3.85
-21.52%
$ 2.34 billion $ 1.36 billion
Aug 19 $ 5.04
+29.18%
$ 2.98 billion $ 1.05 billion
Aug 12 $ 3.99
+3.13%
$ 2.37 billion $ 913.77 million
Aug 5 $ 4.16
+0.71%
$ 2.35 billion $ 1.97 billion
Jul 29 $ 4.13
-24.12%
$ 2.51 billion $ 1.37 billion
Jul 22 $ 5.68
-10.36%
$ 3.31 billion $ 1.3 billion
Jul 15 $ 6.29
+16.45%
$ 3.85 billion $ 1.77 billion
Jul 8 $ 5.21
+18.37%
$ 3.28 billion $ 1.43 billion
Jul 1 $ 4.81
-9.36%
$ 2.67 billion $ 1.79 billion
Jun 24 $ 4.96
-4.49%
$ 3.23 billion $ 1.68 billion
Jun 17 $ 5.18
-8.13%
$ 3.16 billion $ 2.13 billion
Jun 10 $ 5.61
-14.92%
$ 3.43 billion $ 1.84 billion
Jun 3 $ 6.57
-8.76%
$ 4.01 billion $ 1.51 billion
May 27 $ 7.2
-7.84%
$ 4.38 billion $ 2.08 billion
May 20 $ 8.24
+5.86%
$ 4.75 billion $ 3.53 billion
May 13 $ 7.92
+14.96%
$ 4.73 billion $ 3.22 billion
May 6 $ 7.02
-6.31%
$ 4.19 billion $ 2.9 billion
Apr 29 $ 7.49
+6.26%
$ 4.55 billion $ 3.23 billion
Apr 22 $ 7.14
+10.66%
$ 4.29 billion $ 4.22 billion
Apr 15 $ 6.22
+8.74%
$ 3.92 billion $ 4.13 billion
Apr 8 $ 5.2
-24.72%
$ 3.48 billion $ 5.14 billion
Apr 1 $ 7.02
-3.81%
$ 4.2 billion $ 3.69 billion
Mar 25 $ 6.94
-0.75%
$ 4.44 billion $ 3.66 billion
Mar 18 $ 6.63
-19.40%
$ 4.25 billion $ 5.41 billion
Mar 11 $ 6.73
+13.17%
$ 5 billion $ 7.66 billion
Mar 4 $ 6.19
+39.66%
$ 3.62 billion $ 5.55 billion
Feb 26 $ 4.43
+19.64%
$ 2.7 billion $ 3.01 billion
Feb 19 $ 3.71
+5.37%
$ 2.25 billion $ 1.87 billion
Feb 12 $ 3.52
+12.53%
$ 2.14 billion $ 1.81 billion
Feb 5 $ 3.04
+10.53%
$ 1.9 billion $ 975.58 million
Jan 29 $ 2.75
-4.42%
$ 1.67 billion $ 1.14 billion
Jan 22 $ 2.91
-0.42%
$ 1.75 billion $ 1.29 billion
Jan 15 $ 2.97
-10.66%
$ 1.78 billion $ 1.08 billion
Jan 8 $ 3.41
+5.84%
$ 2.02 billion $ 1.97 billion
Jan 1 $ 3.49
-4.77%
$ 1.96 billion $ 2.53 billion
Dec 25 $ 3.69
-3.36%
$ 2.23 billion $ 2.88 billion
Dec 18 $ 3.94
+72.43%
$ 2.32 billion $ 3.34 billion
Dec 11 $ 2.4
-5.06%
$ 1.39 billion $ 1.6 billion
Dec 4 $ 2.43
+22.48%
$ 1.54 billion $ 1.96 billion
Nov 27 $ 1.99
+8.45%
$ 1.21 billion $ 945.52 million
Nov 20 $ 1.89
-5.04%
$ 1.11 billion $ 1.64 billion
Nov 13 $ 1.78
+4.52%
$ 1.21 billion $ 1.81 billion
Nov 6 $ 1.6
-3.40%
$ 1.03 billion $ 1.2 billion
Oct 30 $ 1.66
+29.80%
$ 1.01 billion $ 1.26 billion
Oct 23 $ 1.28
+21.08%
$ 772.83 million $ 726.89 million
Oct 16 $ 1.05
+2.16%
$ 640.48 million $ 301.09 million
Oct 9 $ 1.02
-6.30%
$ 626.96 million $ 260.71 million
Oct 2 $ 1.09
-6.16%
$ 660.79 million $ 302.04 million
Sep 25 $ 1.16
+4.91%
$ 704.15 million $ 266.49 million
Sep 18 $ 1.12
+1.37%
$ 671.23 million $ 285.69 million