NEAR Protocol (NEAR) historical data and Live price

near-protocol

NEAR Protocol

NEAR
$ 6.84 + 3.998 % 0.00011437 BTC
MARKET CAP
2.372 B
24H VOLUME
99.653 M
CIRC.SUPPLY
346.5 M
MAX SUPPLY
1 B
Rank53
1H 2.74 %
24H 4.00 %
7D 14.40 %
EXPLORER 1
2
3
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/216.4286.7286.3156.50785,380,974.042,247,888,651.65
4/9/216.7756.9146.3276.42163,450,083.962,211,730,365.33
4/8/216.1276.8376.0396.689126,721,019.882,297,066,153.89
4/7/216.7736.9815.7446.12158,300,404.732,095,188,269.6
4/6/216.1347.3346.1296.791239,363,320.392,318,004,012.73
4/5/216.1116.3015.8676.12875,719,252.992,085,334,322.71
4/4/215.716.1325.6316.09664,729,388.772,068,008,241.71
4/3/215.9946.3975.6115.71291,951,538.761,931,918,047.3
4/2/215.9796.1575.891660,685,434.472,023,055,097.67
4/1/215.9976.2725.8625.98783,417,507.072,012,408,730.84
3/31/216.3566.3985.745.99679,675,212.862,009,305,218.54
3/30/215.8086.6625.746.356162,511,565.992,123,442,307.3
3/29/215.6075.9345.5245.8273,924,408.121,938,398,086.21
3/28/215.3335.9825.2835.60287,612,279.831,859,971,453.88
3/27/215.4875.6455.2585.33261,571,259.721,764,686,111.61
3/26/214.8235.5664.8235.48573,843,440.481,809,913,811.96
3/25/214.8655.0914.4874.82474,867,881.341,586,689,091.14
3/24/215.3215.6854.8364.87981,216,206.291,599,620,435.43
3/23/215.4255.8365.1395.33782,197,854.991,744,328,568.37
3/22/216.0496.0495.3245.44680,200,143.131,774,204,549.45
3/21/216.2916.3195.8126.04681,791,868.271,963,466,058.63
3/20/216.1896.66.1476.28874,291,992.242,035,553,183.78
3/19/216.0576.4345.8936.19573,472,881.451,999,039,449.22
3/18/216.236.5686.0256.06591,784,285.441,950,988,012.41
3/17/216.3866.4165.9746.25490,496,935.852,005,358,265.36
3/16/215.8966.8565.6126.385155,210,649.792,040,581,905.19
3/15/216.6196.8485.8815.904158,744,170.041,880,716,327.27
3/14/217.3777.3966.6336.633145,261,944.872,106,220,748.32
3/13/216.9327.5726.5497.412213,444,641.322,345,730,603.12
3/12/216.0527.4285.9356.951352,373,306.942,191,992,892.98
3/11/215.3176.2755.1186.039235,149,342.381,897,496,141.76
3/10/215.416.0274.9255.321260,458,908.721,665,857,750.52
3/9/214.5745.7654.5725.429226,275,939.261,693,498,084.62
3/8/214.2784.6254.1384.57365,930,575.161,421,273,743.46
3/7/214.0534.4014.0534.2847,251,251.171,325,084,976.4
3/6/214.174.2473.9384.05340,698,383.541,250,291,355.77
3/5/214.5154.5524.0674.17775,230,256.221,283,860,825.62
3/4/214.1814.6464.1294.446116,659,046.841,361,185,946.88
3/3/214.0414.2974.0154.19351,661,171.731,278,965,823.3
3/2/214.1984.243.8774.04156,279,056.461,228,012,670.45
3/1/213.8184.2963.8074.19769,932,879.781,270,555,189.39
2/28/214.0094.0133.4453.80891,631,822.51,148,611,753.41
2/27/214.2314.4343.9084.00773,453,021.221,204,106,747.22
2/26/213.8924.8393.8014.22229,314,548.931,263,193,814.14
2/25/213.5864.6673.4723.868139,316,711.251,153,403,055.77
2/24/213.3713.6483.1763.671,158,606.771,069,243,963.91
2/23/213.7263.7532.6713.36147,446,956.66994,199,865.13
2/22/214.094.092.9863.731120,864,499.191,099,592,457.91
2/21/214.0084.1923.8694.10263,841,419.41,204,427,253.44
2/20/214.384.7273.7514.024104,327,571.971,176,762,832.39
2/19/214.4434.5194.1144.38283,495,084.821,276,497,813.34
2/18/214.234.6534.0424.44381,784,472.541,289,226,886.19
2/17/214.0814.383.8454.22681,244,321.551,221,367,599.62
2/16/214.0144.4393.8684.07183,436,961.951,172,003,713.57
2/15/214.3244.3773.5164.01690,419,157.061,151,612,013.69
2/14/214.8164.854.1634.3393,946,377.011,236,685,010.68
2/13/214.7175.5314.5414.809216,219,955.941,367,954,654.8
2/12/213.4554.9373.4174.697218,674,387.661,331,077,032.09
2/11/213.2563.5293.1723.46686,071,179.93978,683,291.32
2/10/213.3083.6983.1373.266135,637,373.35918,763,541.04
2/9/213.463.4653.2233.30652,187,138.12926,812,251.86
2/8/213.3963.5273.0573.47997,320,095.74971,508,238.84
2/7/212.6893.4822.6063.39295,920,818.21943,876,549.78
2/6/212.862.8772.5362.68866,638,385.43745,193,225.79
2/5/212.4982.9432.4982.86278,257,467.14790,318,002.15
2/4/212.562.6632.4082.49864,653,367.91687,383,100.69
2/3/212.4672.6252.3992.56560,257,783.83703,059,991.63
2/2/212.2582.5412.2242.47374,249,727.72675,411,409.83
2/1/212.1452.3292.0952.25443,167,041.73613,244,949.77
1/31/212.1742.4172.062.14556,839,722.86581,181,218.41
1/30/212.2012.2492.0622.17243,584,551.34586,455,834.17
1/29/212.2612.3362.112.18935,435,977.73588,619,573.04
1/28/212.0392.3052.0152.2841,635,269.92610,749,280.022
1/27/212.3762.3812.0192.0441,992,545.833544,328,612.134
1/26/212.4492.562.1852.37839,965,411.133632,171,962.658
1/25/212.5642.682.4362.45523,760,402.404650,036,767.085
1/24/212.3682.7142.3582.56450,469,553.64676,429,238.734
1/23/212.3672.5242.3252.36823,419,373.54622,234,847.127
1/22/212.1652.5162.012.36650,446,876.75619,295,525.579
1/21/212.4882.5542.1432.16957,214,222.912565,404,658.363
1/20/212.1712.5622.122.48786,392,041.4940
1/19/212.4092.4752.1782.17835,174,742.421428,828,975.272
1/18/212.5052.6452.3262.40943,885,424.96474,341,032.834
1/17/212.0912.742.0152.507119,153,078.438493,620,247.391
1/16/211.8312.2391.8312.09561,167,908.342412,542,532.474
1/15/211.7231.9081.71.83352,659,487.81360,927,628.252
1/14/211.6071.7671.5851.71825,201,436.822338,253,747.161
1/13/211.4341.6071.3941.60624,489,993.49316,336,494.15
1/12/211.4831.6161.4291.43329,861,847.818282,258,545.182
1/11/211.7391.7471.3521.48343,073,514.329292,103,391.417