NEAR Protocol Historical Data

NEAR Page 33
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 7.98
-12.45%
$ 2.54 billion $ 511.9 million
Dec 3, 2021 $ 9.11
+10.66%
$ 2.9 billion $ 409.49 million
Dec 2, 2021 $ 8.23
-3.16%
$ 2.62 billion $ 112.09 million
Dec 1, 2021 $ 8.5
-2.94%
$ 2.71 billion $ 117.06 million
Nov 30, 2021 $ 8.76
+3.91%
$ 2.79 billion $ 187.99 million
Nov 29, 2021 $ 8.43
+0.53%
$ 2.69 billion $ 92.19 million
Nov 28, 2021 $ 8.39
+0.95%
$ 2.67 billion $ 169.24 million
Nov 27, 2021 $ 8.31
+1.16%
$ 2.65 billion $ 92.31 million
Nov 26, 2021 $ 8.21
-11.44%
$ 2.62 billion $ 255.41 million
Nov 25, 2021 $ 9.27
+0.27%
$ 2.95 billion $ 146.95 million
Nov 24, 2021 $ 9.25
-7.36%
$ 2.95 billion $ 213.59 million
Nov 23, 2021 $ 9.98
+7.68%
$ 3.18 billion $ 176.64 million
Nov 22, 2021 $ 9.27
-4.28%
$ 2.95 billion $ 161.89 million
Nov 21, 2021 $ 9.68
-1.20%
$ 3.09 billion $ 139.47 million
Nov 20, 2021 $ 9.8
+3.75%
$ 3.12 billion $ 179.05 million
Nov 19, 2021 $ 9.45
+7.28%
$ 3.01 billion $ 188.15 million
Nov 18, 2021 $ 8.81
-6.42%
$ 2.81 billion $ 281.38 million
Nov 17, 2021 $ 9.41
-2.98%
$ 3 billion $ 246.4 million
Nov 16, 2021 $ 9.7
-12.42%
$ 3.09 billion $ 403.18 million
Nov 15, 2021 $ 11.07
-6.44%
$ 3.53 billion $ 196.73 million
Nov 14, 2021 $ 11.84
+6.05%
$ 3.77 billion $ 251.36 million
Nov 13, 2021 $ 11.16
-2.02%
$ 3.56 billion $ 188.73 million
Nov 12, 2021 $ 11.39
-6.35%
$ 3.63 billion $ 361.47 million
Nov 11, 2021 $ 12.16
+12.78%
$ 3.88 billion $ 474.01 million
Nov 10, 2021 $ 10.79
-5.26%
$ 3.44 billion $ 427.36 million
Nov 9, 2021 $ 11.39
+6.10%
$ 3.63 billion $ 344.56 million
Nov 8, 2021 $ 10.73
+3.97%
$ 3.42 billion $ 215.3 million
Nov 7, 2021 $ 10.32
+1.34%
$ 3.29 billion $ 151.52 million
Nov 6, 2021 $ 10.19
-1.72%
$ 3.24 billion $ 198.38 million
Nov 5, 2021 $ 10.36
-2.29%
$ 3.3 billion $ 172.54 million
Nov 4, 2021 $ 10.61
-3.06%
$ 3.38 billion $ 231.93 million
Nov 3, 2021 $ 10.94
+4.60%
$ 3.49 billion $ 293.34 million
Nov 2, 2021 $ 10.45
+2.77%
$ 3.33 billion $ 231.33 million
Nov 1, 2021 $ 10.17
+0.01%
$ 3.24 billion $ 250.08 million
Oct 31, 2021 $ 10.17
-2.91%
$ 3.24 billion $ 233.84 million
Oct 30, 2021 $ 10.47
-9.40%
$ 3.34 billion $ 247.62 million
Oct 29, 2021 $ 11.56
+1.71%
$ 3.68 billion $ 226.73 million
Oct 28, 2021 $ 11.36
+4.76%
$ 3.62 billion $ 479.9 million
Oct 27, 2021 $ 10.85
-11.98%
$ 3.46 billion $ 560.29 million
Oct 26, 2021 $ 12.32
-0.07%
$ 3.93 billion $ 635.05 million
Oct 25, 2021 $ 12.33
+28.22%
$ 3.93 billion $ 818.59 million
Oct 24, 2021 $ 9.62
+3.45%
$ 3.07 billion $ 262.9 million
Oct 23, 2021 $ 9.3
+2.27%
$ 2.96 billion $ 141.4 million
Oct 22, 2021 $ 9.09
-3.35%
$ 2.9 billion $ 258.87 million
Oct 21, 2021 $ 9.41
+7.99%
$ 3 billion $ 372.2 million
Oct 20, 2021 $ 8.71
+6.39%
$ 2.78 billion $ 224.61 million
Oct 19, 2021 $ 8.19
+4.43%
$ 2.61 billion $ 153.14 million
Oct 18, 2021 $ 7.84
+0.68%
$ 2.5 billion $ 103.41 million
Oct 17, 2021 $ 7.79
-0.77%
$ 2.48 billion $ 101.56 million
Oct 16, 2021 $ 7.85
-0.13%
$ 2.5 billion $ 137.92 million