NEAR (Allbridge from Near) Historical Data

NEAR
Download
Date Close Price change Market cap Trading volume
May 18 $ 1.09
-7.75%
$ 62,791 $ 8,864
May 11 $ 1.28
+100.85%
$ -- $ 3,585
May 4 $ 0.672
-45.96%
$ -- $ 2,851
Apr 27 $ 1.2
-10.73%
$ 79,263 $ 515
Apr 20 $ 1.38
+0.27%
$ -- $ 2,293
Apr 13 $ 1.37
+0.01%
$ -- $ 295
Apr 6 $ 1.35
+4.62%
$ -- $ 2,955
Mar 30 $ 1.29
+10.72%
$ -- $ 58,822
Mar 23 $ 1.24
+3.37%
$ 72,424 $ 1,955
Mar 16 $ 1.24
-9.13%
$ 79,128 $ 8,499
Mar 9 $ 1.33
+6.06%
$ -- $ 5,812
Mar 2 $ 1.32
+14.00%
$ 79,619 $ 6,692
Feb 23 $ 1.14
+13.00%
$ 72,867 $ 36,214
Feb 2 $ 1.17
-0.68%
$ -- $ 16
Jan 26 $ 1.2
-15.83%
$ 77,754 $ 236
Jan 19 $ 1.48
-12.55%
$ 94,807 $ 672
Jan 12 $ 1.74
+0.50%
$ 113,775 $ 4,936
Jan 5 $ 1.67
-1.19%
$ 113,978 $ 3,009
Dec 29 $ 1.71
+10.25%
$ 112,704 $ 2,145
Dec 22 $ 1.51
+1.35%
$ 103,314 $ 3,925
Dec 15 $ 1.48
-6.77%
$ 100,255 $ 37,151
Dec 8 $ 1.67
-3.46%
$ 106,103 $ 2,639
Dec 1 $ 1.68
-6.87%
$ 115,617 $ 5,675
Nov 24 $ 1.88
+1.61%
$ 120,528 $ 9,241
Nov 17 $ 1.76
-23.27%
$ 123,224 $ 13,959
Nov 10 $ 2.39
-17.49%
$ 146,809 $ 24,470
Nov 3 $ 2.83
+33.63%
$ 192,135 $ 45,623
Oct 27 $ 2.15
-9.26%
$ 139,491 $ 3,269
Oct 20 $ 2.24
-1.63%
$ 155,061 $ 5,670
Oct 13 $ 2.26
-8.44%
$ 147,905 $ 8,547
Oct 6 $ 2.26
-23.41%
$ 163,080 $ 36,048
Sep 29 $ 2.99
+7.82%
$ 193,433 $ 11,900
Sep 22 $ 2.78
-9.95%
$ 181,866 $ 13,911
Sep 15 $ 3.18
+17.34%
$ 201,616 $ 22,399
Sep 8 $ 2.8
+1.64%
$ 179,543 $ 3,010
Download