NEAR Protocol Historical Data

NEAR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 2.81
+3.01%
$ 3.5 billion $ 124.87 million
Sep 27, 2025 $ 2.73
-1.76%
$ 3.41 billion $ 104.03 million
Sep 26, 2025 $ 2.78
+1.79%
$ 3.47 billion $ 276.35 million
Sep 25, 2025 $ 2.77
-8.50%
$ 3.41 billion $ 374.57 million
Sep 24, 2025 $ 3.04
+4.18%
$ 3.78 billion $ 302.45 million
Sep 23, 2025 $ 2.92
-1.58%
$ 3.65 billion $ 427.51 million
Sep 22, 2025 $ 2.98
-4.85%
$ 3.71 billion $ 447.47 million
Sep 21, 2025 $ 3.16
+0.08%
$ 3.91 billion $ 187.87 million
Sep 20, 2025 $ 3.17
+1.36%
$ 3.94 billion $ 370.55 million
Sep 19, 2025 $ 3.16
-0.73%
$ 3.9 billion $ 679.68 million
Sep 18, 2025 $ 3.16
+12.01%
$ 3.98 billion $ 532.68 million
Sep 17, 2025 $ 2.82
+4.14%
$ 3.53 billion $ 219.04 million
Sep 16, 2025 $ 2.72
+3.51%
$ 3.38 billion $ 163.91 million
Sep 15, 2025 $ 2.62
-3.09%
$ 3.28 billion $ 209.6 million
Sep 14, 2025 $ 2.73
-2.72%
$ 3.38 billion $ 131.85 million
Sep 13, 2025 $ 2.81
+0.73%
$ 3.51 billion $ 211.52 million
Sep 12, 2025 $ 2.79
+1.69%
$ 3.49 billion $ 180.86 million
Sep 11, 2025 $ 2.74
+0.68%
$ 3.43 billion $ 181.49 million
Sep 10, 2025 $ 2.73
+3.50%
$ 3.41 billion $ 180.68 million
Sep 9, 2025 $ 2.63
+2.17%
$ 3.29 billion $ 334.5 million
Sep 8, 2025 $ 2.58
+4.56%
$ 3.22 billion $ 136.11 million
Sep 7, 2025 $ 2.46
+2.67%
$ 3.08 billion $ 100.6 million
Sep 6, 2025 $ 2.4
+0.03%
$ 3 billion $ 71.07 million
Sep 5, 2025 $ 2.4
+1.32%
$ 3 billion $ 164.87 million
Sep 4, 2025 $ 2.39
-3.17%
$ 2.96 billion $ 134.38 million
Sep 3, 2025 $ 2.48
+1.64%
$ 3.09 billion $ 120.44 million
Sep 2, 2025 $ 2.43
+4.09%
$ 3.05 billion $ 162.23 million
Sep 1, 2025 $ 2.33
-0.98%
$ 2.91 billion $ 198.21 million
Aug 31, 2025 $ 2.41
-1.09%
$ 2.94 billion $ 90.65 million
Aug 30, 2025 $ 2.43
+0.00%
$ 3.04 billion $ 80.48 million
Aug 29, 2025 $ 2.43
-4.49%
$ 3.04 billion $ 228.21 million
Aug 28, 2025 $ 2.54
+1.10%
$ 3.18 billion $ 174.74 million
Aug 27, 2025 $ 2.53
+0.13%
$ 3.14 billion $ 192.05 million
Aug 26, 2025 $ 2.53
+5.59%
$ 3.16 billion $ 204.91 million
Aug 25, 2025 $ 2.39
-9.91%
$ 2.99 billion $ 275.16 million
Aug 24, 2025 $ 2.66
-1.33%
$ 3.31 billion $ 271.04 million
Aug 23, 2025 $ 2.7
+0.50%
$ 3.37 billion $ 145.77 million
Aug 22, 2025 $ 2.69
+9.88%
$ 3.36 billion $ 325.39 million
Aug 21, 2025 $ 2.47
-3.14%
$ 3.05 billion $ 134.59 million
Aug 20, 2025 $ 2.55
+5.39%
$ 3.18 billion $ 196.8 million
Aug 19, 2025 $ 2.45
-4.84%
$ 3.02 billion $ 210.41 million
Aug 18, 2025 $ 2.57
-4.70%
$ 3.21 billion $ 264.35 million
Aug 17, 2025 $ 2.7
-1.46%
$ 3.37 billion $ 208.28 million
Aug 16, 2025 $ 2.74
+1.26%
$ 3.42 billion $ 145.38 million
Aug 15, 2025 $ 2.71
-1.83%
$ 3.38 billion $ 273.04 million
Aug 14, 2025 $ 2.76
-7.91%
$ 3.44 billion $ 553.48 million
Aug 13, 2025 $ 2.99
+7.51%
$ 3.73 billion $ 481.47 million
Aug 12, 2025 $ 2.79
+6.93%
$ 3.46 billion $ 349.23 million
Aug 11, 2025 $ 2.61
-5.41%
$ 3.24 billion $ 274.47 million
Aug 10, 2025 $ 2.75
-2.79%
$ 3.42 billion $ 249.56 million