NEAR Protocol Historical Data

NEAR Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 5.56
+17.74%
$ 6.78 billion $ 1.12 billion
Nov 10, 2024 $ 4.73
+1.90%
$ 5.75 billion $ 658.72 million
Nov 9, 2024 $ 4.64
+6.96%
$ 5.65 billion $ 254.73 million
Nov 8, 2024 $ 4.33
+2.48%
$ 5.28 billion $ 278.05 million
Nov 7, 2024 $ 4.23
-0.07%
$ 5.15 billion $ 243.69 million
Nov 6, 2024 $ 4.23
+11.01%
$ 5.15 billion $ 423.31 million
Nov 5, 2024 $ 3.81
+5.37%
$ 4.64 billion $ 170.47 million
Nov 4, 2024 $ 3.62
-1.97%
$ 4.41 billion $ 165.14 million
Nov 3, 2024 $ 3.69
-3.00%
$ 4.5 billion $ 192.36 million
Nov 2, 2024 $ 3.81
-3.15%
$ 4.63 billion $ 104.23 million
Nov 1, 2024 $ 3.93
-3.07%
$ 4.78 billion $ 191.41 million
Oct 31, 2024 $ 4.05
-6.01%
$ 4.93 billion $ 165.57 million
Oct 30, 2024 $ 4.31
-2.76%
$ 5.25 billion $ 161 million
Oct 29, 2024 $ 4.43
+3.50%
$ 5.39 billion $ 191.87 million
Oct 28, 2024 $ 4.28
-0.56%
$ 5.21 billion $ 173.66 million
Oct 27, 2024 $ 4.31
+1.90%
$ 5.23 billion $ 96.55 million
Oct 26, 2024 $ 4.23
+1.45%
$ 5.14 billion $ 161.61 million
Oct 25, 2024 $ 4.17
-11.68%
$ 5.06 billion $ 220.9 million
Oct 24, 2024 $ 4.72
+1.32%
$ 5.73 billion $ 141.34 million
Oct 23, 2024 $ 4.66
-0.51%
$ 5.66 billion $ 153.5 million
Oct 22, 2024 $ 4.68
-2.16%
$ 5.69 billion $ 191.47 million
Oct 21, 2024 $ 4.78
-3.91%
$ 5.81 billion $ 188.95 million
Oct 20, 2024 $ 4.98
+3.28%
$ 6.05 billion $ 151.5 million
Oct 19, 2024 $ 4.82
-1.52%
$ 5.86 billion $ 114.17 million
Oct 18, 2024 $ 4.89
+2.66%
$ 5.95 billion $ 166.16 million
Oct 17, 2024 $ 4.77
-3.67%
$ 5.79 billion $ 203.38 million
Oct 16, 2024 $ 4.95
-1.81%
$ 3.01 billion $ 355.49 million
Oct 15, 2024 $ 5.04
+0.81%
$ 3.06 billion $ 592.22 million
Oct 14, 2024 $ 5
+6.36%
$ 3.04 billion $ 371.9 million
Oct 13, 2024 $ 4.7
-1.94%
$ 2.86 billion $ 155.86 million
Oct 12, 2024 $ 4.79
+0.94%
$ 2.91 billion $ 313.69 million
Oct 11, 2024 $ 4.75
+3.32%
$ 2.89 billion $ 612.7 million
Oct 10, 2024 $ 4.59
-0.32%
$ 2.79 billion $ 192.79 million
Oct 9, 2024 $ 4.61
-5.86%
$ 2.8 billion $ 208.78 million
Oct 8, 2024 $ 4.9
-2.97%
$ 2.98 billion $ 251.13 million
Oct 7, 2024 $ 5.05
+1.96%
$ 3.07 billion $ 359.38 million
Oct 6, 2024 $ 4.95
+3.56%
$ 3.01 billion $ 135.54 million
Oct 5, 2024 $ 4.78
-1.04%
$ 2.9 billion $ 163.56 million
Oct 4, 2024 $ 4.83
+4.13%
$ 2.93 billion $ 254.3 million
Oct 3, 2024 $ 4.64
+0.13%
$ 2.82 billion $ 307.45 million
Oct 2, 2024 $ 4.63
-4.40%
$ 2.81 billion $ 339.59 million
Oct 1, 2024 $ 4.84
-8.46%
$ 2.94 billion $ 519.22 million
Sep 30, 2024 $ 5.29
-3.82%
$ 3.22 billion $ 311.38 million
Sep 29, 2024 $ 5.5
-1.10%
$ 3.34 billion $ 214.18 million
Sep 28, 2024 $ 5.56
+1.93%
$ 3.38 billion $ 199.68 million
Sep 27, 2024 $ 5.46
-1.67%
$ 3.32 billion $ 349.35 million
Sep 26, 2024 $ 5.55
+7.85%
$ 3.37 billion $ 540.95 million
Sep 25, 2024 $ 5.15
-4.01%
$ 3.13 billion $ 317.13 million
Sep 24, 2024 $ 5.36
+3.59%
$ 3.26 billion $ 495.6 million
Sep 23, 2024 $ 5.17
+14.37%
$ 3.15 billion $ 715.05 million