NEAR Protocol Historical Data

NEAR Page 8
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 2.54
+3.17%
$ 3.07 billion $ 118.39 million
Apr 30, 2025 $ 2.46
-2.43%
$ 2.98 billion $ 122.8 million
Apr 29, 2025 $ 2.53
-2.32%
$ 3.05 billion $ 80.08 million
Apr 28, 2025 $ 2.59
+3.89%
$ 3.12 billion $ 155.84 million
Apr 27, 2025 $ 2.49
-5.12%
$ 3.01 billion $ 102.05 million
Apr 26, 2025 $ 2.62
+0.15%
$ 3.17 billion $ 136.11 million
Apr 25, 2025 $ 2.62
+3.01%
$ 3.16 billion $ 159.84 million
Apr 24, 2025 $ 2.54
+2.91%
$ 3.07 billion $ 144.81 million
Apr 23, 2025 $ 2.47
+2.80%
$ 2.98 billion $ 180.74 million
Apr 22, 2025 $ 2.4
+8.36%
$ 2.9 billion $ 161.26 million
Apr 21, 2025 $ 2.22
-1.19%
$ 2.68 billion $ 137.57 million
Apr 20, 2025 $ 2.24
+2.81%
$ 2.71 billion $ 97.58 million
Apr 19, 2025 $ 2.18
+6.13%
$ 2.63 billion $ 98.8 million
Apr 18, 2025 $ 2.06
+0.26%
$ 2.48 billion $ 107.69 million
Apr 17, 2025 $ 2.05
+4.25%
$ 2.47 billion $ 123.48 million
Apr 16, 2025 $ 1.97
-3.44%
$ 2.37 billion $ 169.35 million
Apr 15, 2025 $ 2.04
-3.57%
$ 2.46 billion $ 129.85 million
Apr 14, 2025 $ 2.11
+0.78%
$ 2.55 billion $ 170.02 million
Apr 13, 2025 $ 2.1
-5.25%
$ 2.52 billion $ 120.95 million
Apr 12, 2025 $ 2.21
+5.84%
$ 2.66 billion $ 118.74 million
Apr 11, 2025 $ 2.09
+4.23%
$ 2.51 billion $ 134.68 million