NEAR Protocol Historical Data

NEAR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 14, 2022 $ 10.15
+2.47%
$ 6.17 billion $ 288.8 million
Mar 13, 2022 $ 9.91
-4.25%
$ 6.02 billion $ 255.64 million
Mar 12, 2022 $ 10.35
+0.83%
$ 6.29 billion $ 230.5 million
Mar 11, 2022 $ 10.26
-7.16%
$ 6.24 billion $ 458.11 million
Mar 10, 2022 $ 11.05
-4.87%
$ 6.72 billion $ 625.33 million
Mar 9, 2022 $ 11.62
+19.38%
$ 7.06 billion $ 549.9 million
Mar 8, 2022 $ 9.73
+0.26%
$ 5.91 billion $ 238.99 million
Mar 7, 2022 $ 9.71
-4.13%
$ 5.9 billion $ 346.27 million
Mar 6, 2022 $ 10.12
-3.81%
$ 6.15 billion $ 339.55 million
Mar 5, 2022 $ 10.52
+0.96%
$ 6.4 billion $ 273.47 million
Mar 4, 2022 $ 10.41
-5.79%
$ 6.33 billion $ 532.21 million
Mar 3, 2022 $ 11.05
-0.28%
$ 6.71 billion $ 422.6 million
Mar 2, 2022 $ 11.08
-6.00%
$ 6.73 billion $ 517.41 million
Mar 1, 2022 $ 11.8
+21.00%
$ 7.17 billion $ 744.84 million
Feb 28, 2022 $ 9.75
+14.51%
$ 5.93 billion $ 267.54 million
Feb 27, 2022 $ 8.52
-6.57%
$ 5.18 billion $ 214.64 million
Feb 26, 2022 $ 9.12
+1.89%
$ 5.54 billion $ 237.77 million
Feb 25, 2022 $ 8.95
+5.37%
$ 5.44 billion $ 255.88 million
Feb 24, 2022 $ 8.49
-0.70%
$ 5.16 billion $ 518.01 million
Feb 23, 2022 $ 8.56
-4.68%
$ 5.2 billion $ 263.45 million
Feb 22, 2022 $ 8.98
+4.73%
$ 5.46 billion $ 290.74 million
Feb 21, 2022 $ 8.57
-7.79%
$ 5.21 billion $ 329.6 million
Feb 20, 2022 $ 9.3
-7.55%
$ 5.65 billion $ 225.99 million
Feb 19, 2022 $ 10.06
-2.19%
$ 6.11 billion $ 178.18 million
Feb 18, 2022 $ 10.28
-1.74%
$ 6.25 billion $ 274.45 million
Feb 17, 2022 $ 10.45
-6.80%
$ 6.35 billion $ 392.03 million
Feb 16, 2022 $ 11.21
-2.67%
$ 6.82 billion $ 239.54 million
Feb 15, 2022 $ 11.52
+8.84%
$ 7 billion $ 318.12 million
Feb 14, 2022 $ 10.58
+1.60%
$ 6.43 billion $ 264.98 million
Feb 13, 2022 $ 10.42
-3.45%
$ 6.33 billion $ 236.43 million
Feb 12, 2022 $ 10.79
-0.86%
$ 6.56 billion $ 308.47 million
Feb 11, 2022 $ 10.89
-7.85%
$ 6.62 billion $ 408.88 million
Feb 10, 2022 $ 11.81
-9.11%
$ 7.18 billion $ 427.1 million
Feb 9, 2022 $ 13
+1.61%
$ 7.9 billion $ 401.63 million
Feb 8, 2022 $ 12.79
-5.22%
$ 7.77 billion $ 615.57 million
Feb 7, 2022 $ 13.5
-0.20%
$ 8.2 billion $ 599.9 million
Feb 6, 2022 $ 13.52
+5.18%
$ 8.22 billion $ 562.11 million
Feb 5, 2022 $ 12.86
-0.85%
$ 7.81 billion $ 649.29 million
Feb 4, 2022 $ 12.97
+18.64%
$ 7.88 billion $ 655.75 million
Feb 3, 2022 $ 10.94
+0.10%
$ 6.65 billion $ 385.81 million
Feb 2, 2022 $ 10.96
-2.45%
$ 6.66 billion $ 472.3 million
Feb 1, 2022 $ 11.23
+0.77%
$ 6.83 billion $ 361.34 million
Jan 31, 2022 $ 11.14
+7.61%
$ 6.77 billion $ 360.88 million
Jan 30, 2022 $ 10.35
-6.34%
$ 6.29 billion $ 309.57 million
Jan 29, 2022 $ 11.05
+2.66%
$ 6.72 billion $ 354.83 million
Jan 28, 2022 $ 10.77
+2.31%
$ 6.54 billion $ 479.53 million
Jan 27, 2022 $ 10.55
-6.58%
$ 6.41 billion $ 730.49 million
Jan 26, 2022 $ 11.29
-6.95%
$ 6.86 billion $ 917.29 million
Jan 25, 2022 $ 12.14
+13.41%
$ 7.38 billion $ 763.59 million
Jan 24, 2022 $ 10.7
-8.63%
$ 6.5 billion $ 860.46 million