NEAR Protocol Historical Data

NEAR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 2.08
-4.83%
$ 2.55 billion $ 141.56 million
Jun 19, 2025 $ 2.18
-0.27%
$ 2.68 billion $ 123.16 million
Jun 18, 2025 $ 2.19
+2.16%
$ 2.68 billion $ 159.42 million
Jun 17, 2025 $ 2.14
-5.73%
$ 2.63 billion $ 188.66 million
Jun 16, 2025 $ 2.27
+1.96%
$ 2.79 billion $ 144.45 million
Jun 15, 2025 $ 2.23
-0.28%
$ 2.73 billion $ 93.59 million
Jun 14, 2025 $ 2.23
-0.25%
$ 2.74 billion $ 102.02 million
Jun 13, 2025 $ 2.24
-5.62%
$ 2.74 billion $ 253.25 million
Jun 12, 2025 $ 2.37
-7.83%
$ 2.9 billion $ 158.69 million
Jun 11, 2025 $ 2.57
-3.30%
$ 3.14 billion $ 164.39 million
Jun 10, 2025 $ 2.66
+4.65%
$ 3.25 billion $ 171.94 million
Jun 9, 2025 $ 2.54
+5.04%
$ 3.11 billion $ 121.11 million
Jun 8, 2025 $ 2.42
-0.06%
$ 2.96 billion $ 88.16 million
Jun 7, 2025 $ 2.42
+4.67%
$ 2.96 billion $ 86.62 million
Jun 6, 2025 $ 2.31
+2.93%
$ 2.83 billion $ 129.71 million
Jun 5, 2025 $ 2.25
-7.66%
$ 2.74 billion $ 188.04 million
Jun 4, 2025 $ 2.43
-2.84%
$ 2.97 billion $ 134.55 million
Jun 3, 2025 $ 2.51
+0.09%
$ 3.06 billion $ 147.77 million
Jun 2, 2025 $ 2.5
+1.71%
$ 3.05 billion $ 148.54 million
Jun 1, 2025 $ 2.46
+1.68%
$ 3 billion $ 130.29 million
May 31, 2025 $ 2.42
-0.96%
$ 2.95 billion $ 207.38 million
May 30, 2025 $ 2.44
-11.27%
$ 2.98 billion $ 285.43 million
May 29, 2025 $ 2.75
-3.89%
$ 3.36 billion $ 262.47 million
May 28, 2025 $ 2.87
+1.73%
$ 3.49 billion $ 179.97 million
May 27, 2025 $ 2.82
+1.73%
$ 3.43 billion $ 176.18 million
May 26, 2025 $ 2.77
-1.01%
$ 3.37 billion $ 151.32 million
May 25, 2025 $ 2.8
+0.77%
$ 3.41 billion $ 151.93 million
May 24, 2025 $ 2.78
-0.73%
$ 3.38 billion $ 142.23 million
May 23, 2025 $ 2.8
-9.04%
$ 3.41 billion $ 326.34 million
May 22, 2025 $ 3.07
+7.33%
$ 3.74 billion $ 264.08 million
May 21, 2025 $ 2.87
+1.95%
$ 3.49 billion $ 279.54 million
May 20, 2025 $ 2.81
+1.48%
$ 3.42 billion $ 194.35 million
May 19, 2025 $ 2.77
-3.45%
$ 3.37 billion $ 228.01 million
May 18, 2025 $ 2.87
+6.54%
$ 3.49 billion $ 223.67 million
May 17, 2025 $ 2.69
-3.73%
$ 3.28 billion $ 160.09 million
May 16, 2025 $ 2.8
-3.07%
$ 3.4 billion $ 172.09 million
May 15, 2025 $ 2.88
-5.35%
$ 3.51 billion $ 241.37 million
May 14, 2025 $ 3.05
-4.95%
$ 3.69 billion $ 220.51 million
May 13, 2025 $ 3.21
+0.58%
$ 3.89 billion $ 215.86 million
May 12, 2025 $ 3.19
+1.68%
$ 3.86 billion $ 321.46 million
May 11, 2025 $ 3.14
-6.32%
$ 3.8 billion $ 261.15 million
May 10, 2025 $ 3.35
+15.40%
$ 4.05 billion $ 261.54 million
May 9, 2025 $ 2.9
+6.29%
$ 3.51 billion $ 306.11 million
May 8, 2025 $ 2.73
+19.28%
$ 3.3 billion $ 220.17 million
May 7, 2025 $ 2.29
-1.73%
$ 2.77 billion $ 152.52 million
May 6, 2025 $ 2.33
+0.50%
$ 2.82 billion $ 132.22 million
May 5, 2025 $ 2.32
-0.31%
$ 2.8 billion $ 104.17 million
May 4, 2025 $ 2.32
-4.11%
$ 2.81 billion $ 98.66 million
May 3, 2025 $ 2.42
-3.54%
$ 2.93 billion $ 105.33 million
May 2, 2025 $ 2.51
-1.20%
$ 3.04 billion $ 123.96 million