NEAR Protocol Historical Data

NEAR Page 30
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 12.02
+1.81%
$ 7.31 billion $ 622.73 million
May 2, 2022 $ 11.81
-0.14%
$ 7.18 billion $ 2.4 billion
May 1, 2022 $ 11.83
+14.14%
$ 7.19 billion $ 1.01 billion
Apr 30, 2022 $ 10.36
-8.45%
$ 6.3 billion $ 647.16 million
Apr 29, 2022 $ 11.32
-8.94%
$ 6.88 billion $ 738.79 million
Apr 28, 2022 $ 12.43
-3.26%
$ 7.55 billion $ 666.86 million
Apr 27, 2022 $ 12.85
+1.40%
$ 7.81 billion $ 806.48 million
Apr 26, 2022 $ 12.67
-11.25%
$ 7.7 billion $ 961.63 million
Apr 25, 2022 $ 14.28
-4.93%
$ 8.68 billion $ 1.03 billion
Apr 24, 2022 $ 15.02
-2.19%
$ 9.13 billion $ 503.05 million
Apr 23, 2022 $ 15.35
-1.47%
$ 9.33 billion $ 578.8 million
Apr 22, 2022 $ 15.58
-0.39%
$ 9.47 billion $ 770.33 million
Apr 21, 2022 $ 15.64
-6.24%
$ 9.51 billion $ 1.21 billion
Apr 20, 2022 $ 16.68
-4.35%
$ 10.14 billion $ 1.14 billion
Apr 19, 2022 $ 17.44
+7.41%
$ 10.6 billion $ 1.37 billion
Apr 18, 2022 $ 16.24
+3.07%
$ 9.87 billion $ 986.01 million
Apr 17, 2022 $ 15.75
-1.43%
$ 9.58 billion $ 619.01 million
Apr 16, 2022 $ 15.98
-0.34%
$ 9.72 billion $ 433.39 million
Apr 15, 2022 $ 16.04
-2.22%
$ 9.75 billion $ 750.59 million
Apr 14, 2022 $ 16.4
-2.97%
$ 9.97 billion $ 1.05 billion
Apr 13, 2022 $ 16.91
+2.19%
$ 10.28 billion $ 1.01 billion
Apr 12, 2022 $ 16.57
+3.20%
$ 10.07 billion $ 1.72 billion
Apr 11, 2022 $ 16.06
+1.62%
$ 9.76 billion $ 1.42 billion
Apr 10, 2022 $ 15.79
-9.74%
$ 9.6 billion $ 909.66 million
Apr 9, 2022 $ 17.49
-0.71%
$ 10.63 billion $ 1.25 billion
Apr 8, 2022 $ 17.62
+1.15%
$ 10.71 billion $ 2.95 billion
Apr 7, 2022 $ 17.42
+13.81%
$ 10.59 billion $ 1.27 billion
Apr 6, 2022 $ 15.3
-5.02%
$ 9.3 billion $ 1.75 billion
Apr 5, 2022 $ 16.11
-6.00%
$ 9.79 billion $ 971.41 million
Apr 4, 2022 $ 17.14
+2.16%
$ 10.42 billion $ 1.54 billion
Apr 3, 2022 $ 16.78
+13.12%
$ 10.2 billion $ 1.18 billion
Apr 2, 2022 $ 14.83
+0.89%
$ 9.01 billion $ 892.76 million
Apr 1, 2022 $ 14.7
+10.62%
$ 8.93 billion $ 609.25 million
Mar 31, 2022 $ 13.27
-5.27%
$ 8.07 billion $ 541.44 million
Mar 30, 2022 $ 14.01
-0.81%
$ 8.52 billion $ 628.85 million
Mar 29, 2022 $ 14.13
+11.77%
$ 8.59 billion $ 814.29 million
Mar 28, 2022 $ 12.64
-4.14%
$ 7.69 billion $ 482.37 million
Mar 27, 2022 $ 13.19
+3.67%
$ 8.02 billion $ 382.08 million
Mar 26, 2022 $ 12.72
+3.92%
$ 7.73 billion $ 557.91 million
Mar 25, 2022 $ 12.24
-5.17%
$ 7.44 billion $ 470.09 million
Mar 24, 2022 $ 12.91
+3.36%
$ 7.85 billion $ 592.21 million
Mar 23, 2022 $ 12.5
+12.83%
$ 7.6 billion $ 618.45 million
Mar 22, 2022 $ 11.07
+1.80%
$ 6.73 billion $ 338.95 million
Mar 21, 2022 $ 10.88
+2.18%
$ 6.61 billion $ 299.68 million
Mar 20, 2022 $ 10.65
-5.95%
$ 6.47 billion $ 193.54 million
Mar 19, 2022 $ 11.32
-0.45%
$ 6.88 billion $ 273.55 million
Mar 18, 2022 $ 11.37
+5.95%
$ 6.91 billion $ 264.36 million
Mar 17, 2022 $ 10.73
-0.71%
$ 6.52 billion $ 309.19 million
Mar 16, 2022 $ 10.81
+6.74%
$ 6.57 billion $ 362.28 million
Mar 15, 2022 $ 10.13
-0.24%
$ 6.16 billion $ 296.72 million