NEAR Protocol Historical Data

NEAR Page 4
Download
Date Close Price change Market cap Trading volume
Sep 11 $ 1.14
-1.50%
$ 673.96 million $ 299.78 million
Sep 4 $ 1.17
+3.39%
$ 704.45 million $ 279.79 million
Aug 28 $ 1.13
-4.87%
$ 687.09 million $ 309.93 million
Aug 21 $ 1.2
+2.01%
$ 722.19 million $ 322.6 million
Aug 14 $ 1.17
-12.51%
$ 717.09 million $ 495.39 million
Aug 7 $ 1.35
+0.71%
$ 815.89 million $ 343.01 million
Jul 31 $ 1.34
-4.20%
$ 812.19 million $ 464.57 million
Jul 24 $ 1.39
-4.07%
$ 847.82 million $ 679.13 million
Jul 17 $ 1.45
+0.27%
$ 883.77 million $ 646.61 million
Jul 10 $ 1.45
+9.21%
$ 881.34 million $ 657.15 million
Jul 3 $ 1.33
-9.48%
$ 807.01 million $ 470.54 million
Jun 26 $ 1.47
+4.75%
$ 891.55 million $ 1.04 billion
Jun 19 $ 1.41
+14.13%
$ 851.18 million $ 496.87 million
Jun 12 $ 1.26
+4.01%
$ 752.18 million $ 422.3 million
Jun 5 $ 1.21
-25.37%
$ 735.44 million $ 734.32 million
May 29 $ 1.62
-3.30%
$ 985.42 million $ 410.98 million
May 22 $ 1.67
+2.58%
$ 1.02 billion $ 466.57 million
May 15 $ 1.69
-1.55%
$ 988.36 million $ 406.63 million
May 8 $ 1.72
-2.06%
$ 1.04 billion $ 465.53 million
May 1 $ 1.75
-10.13%
$ 1.06 billion $ 474.55 million
Apr 24 $ 1.95
+0.66%
$ 1.18 billion $ 528.73 million
Apr 17 $ 1.95
-16.62%
$ 1.18 billion $ 919.36 million
Apr 10 $ 2.33
+14.93%
$ 1.42 billion $ 1.21 billion
Apr 3 $ 2.03
+5.48%
$ 1.23 billion $ 723.97 million
Mar 27 $ 1.92
-2.04%
$ 1.17 billion $ 672.06 million
Mar 20 $ 1.93
-10.31%
$ 1.19 billion $ 864.72 million
Mar 13 $ 2.09
+8.03%
$ 1.31 billion $ 1.1 billion
Mar 6 $ 1.81
-11.13%
$ 1.18 billion $ 765.88 million
Feb 27 $ 2.04
-14.37%
$ 1.24 billion $ 679 million
Feb 20 $ 2.38
-8.40%
$ 1.44 billion $ 1.06 billion
Feb 13 $ 2.59
+15.38%
$ 1.57 billion $ 1.45 billion
Feb 6 $ 2.25
-6.07%
$ 1.36 billion $ 1.57 billion
Jan 30 $ 2.39
-7.02%
$ 1.45 billion $ 1.5 billion
Jan 23 $ 2.47
+3.39%
$ 1.56 billion $ 1.9 billion
Jan 16 $ 2.4
+7.27%
$ 1.46 billion $ 1.97 billion
Jan 9 $ 2.24
+36.29%
$ 1.36 billion $ 2.26 billion
Jan 2 $ 1.64
+28.78%
$ 997.86 million $ 1.07 billion
Dec 26 $ 1.27
-4.26%
$ 774.88 million $ 462.69 million
Dec 19 $ 1.33
-2.50%
$ 809.37 million $ 490.73 million
Dec 12 $ 1.37
-16.51%
$ 830.19 million $ 593.06 million
Dec 5 $ 1.71
-1.06%
$ 995.49 million $ 631.15 million
Nov 28 $ 1.72
+6.25%
$ 1.05 billion $ 921.12 million
Nov 21 $ 1.61
+0.56%
$ 986.71 million $ 946.27 million
Nov 14 $ 1.75
-11.08%
$ 973.97 million $ 920.08 million
Nov 7 $ 1.97
-36.82%
$ 1.2 billion $ 2.9 billion
Oct 31 $ 3.11
+0.36%
$ 1.89 billion $ 2.92 billion
Oct 24 $ 3.1
+3.98%
$ 1.88 billion $ 1.98 billion
Oct 17 $ 2.98
-0.71%
$ 1.81 billion $ 1.25 billion
Oct 10 $ 3
-14.66%
$ 1.83 billion $ 1.74 billion
Oct 3 $ 3.52
+1.09%
$ 2.14 billion $ 1.14 billion