NEAR Protocol Historical Data

NEAR Page 35
Download
Date Close Price change Market cap Trading volume
Aug 26, 2021 $ 4.89
-12.48%
$ 1.56 billion $ 190.61 million
Aug 25, 2021 $ 5.59
+10.23%
$ 1.78 billion $ 203.58 million
Aug 24, 2021 $ 5.07
-7.82%
$ 1.61 billion $ 191.76 million
Aug 23, 2021 $ 5.5
+0.61%
$ 1.75 billion $ 186.92 million
Aug 22, 2021 $ 5.47
-10.72%
$ 1.74 billion $ 375.35 million
Aug 21, 2021 $ 6.12
+38.66%
$ 1.95 billion $ 347.83 million
Aug 20, 2021 $ 4.42
-1.56%
$ 1.41 billion $ 109.51 million
Aug 19, 2021 $ 4.48
+1.06%
$ 1.43 billion $ 184.92 million
Aug 18, 2021 $ 4.44
+18.98%
$ 1.41 billion $ 295.42 million
Aug 17, 2021 $ 3.73
+7.42%
$ 1.19 billion $ 215.71 million
Aug 16, 2021 $ 3.47
+7.45%
$ 1.11 billion $ 97.82 million
Aug 15, 2021 $ 3.23
-0.40%
$ 1.03 billion $ 62 million
Aug 14, 2021 $ 3.24
-4.94%
$ 1.03 billion $ 70.85 million
Aug 13, 2021 $ 3.41
+2.43%
$ 1.09 billion $ 73.1 million
Aug 12, 2021 $ 3.33
+11.72%
$ 1.06 billion $ 156.74 million
Aug 11, 2021 $ 2.99
+4.76%
$ 952.03 million $ 60.94 million
Aug 10, 2021 $ 2.85
+6.49%
$ 908.74 million $ 64.04 million
Aug 8, 2021 $ 2.55
-7.98%
$ 813.17 million $ 59.6 million
Aug 7, 2021 $ 2.77
+10.16%
$ 883.69 million $ 80.72 million
Aug 6, 2021 $ 2.52
+0.57%
$ 802.16 million $ 46.29 million
Aug 5, 2021 $ 2.5
+1.95%
$ 797.64 million $ 52.07 million
Aug 4, 2021 $ 2.43
+3.95%
$ 773.83 million $ 36.36 million
Aug 3, 2021 $ 2.34
-0.72%
$ 744.95 million $ 35.14 million
Aug 2, 2021 $ 2.36
-1.72%
$ 750.59 million $ 37.15 million
Aug 1, 2021 $ 2.4
-0.09%
$ 764.04 million $ 46.65 million
Jul 30, 2021 $ 2.33
+3.34%
$ 741.58 million $ 39.18 million
Jul 29, 2021 $ 2.25
+1.56%
$ 717.39 million $ 31.74 million
Jul 28, 2021 $ 2.22
-0.68%
$ 706.2 million $ 39.06 million
Jul 27, 2021 $ 2.23
+3.69%
$ 711.21 million $ 48.52 million
Jul 26, 2021 $ 2.15
-0.03%
$ 685.83 million $ 79.35 million
Jul 25, 2021 $ 2.14
+0.48%
$ 683.08 million $ 61.43 million
Jul 24, 2021 $ 2.13
+10.07%
$ 679 million $ 51.08 million
Jul 23, 2021 $ 1.94
+0.01%
$ 616.61 million $ 27.03 million
Jul 22, 2021 $ 1.94
+6.29%
$ 616.46 million $ 32.59 million
Jul 21, 2021 $ 1.82
+8.16%
$ 579.47 million $ 27.35 million
Jul 20, 2021 $ 1.68
-3.50%
$ 536.08 million $ 32.71 million
Jul 19, 2021 $ 1.75
-8.58%
$ 556.13 million $ 32.88 million
Jul 18, 2021 $ 1.91
-1.38%
$ 608.82 million $ 31.29 million
Jul 17, 2021 $ 1.94
+5.27%
$ 617.96 million $ 49.58 million
Jul 16, 2021 $ 1.84
-3.55%
$ 587.11 million $ 36.45 million
Jul 15, 2021 $ 1.91
-4.18%
$ 607.96 million $ 51.35 million
Jul 14, 2021 $ 1.99
+2.31%
$ 634.12 million $ 30.91 million
Jul 13, 2021 $ 1.94
-7.17%
$ 619.54 million $ 21.43 million
Jul 12, 2021 $ 2.1
-3.28%
$ 667.49 million $ 18.56 million
Jul 11, 2021 $ 2.17
+2.76%
$ 690.08 million $ 28.73 million
Jul 10, 2021 $ 2.11
+0.72%
$ 671.07 million $ 19.07 million
Jul 9, 2021 $ 2.09
-0.45%
$ 666.84 million $ 20.8 million
Jul 8, 2021 $ 2.1
-8.31%
$ 669.6 million $ 29.74 million
Jul 7, 2021 $ 2.29
+1.62%
$ 730.43 million $ 36.59 million
Jul 6, 2021 $ 2.25
+3.63%
$ 718.03 million $ 35.17 million