- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
NEAR Protocol (NEAR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/16/21 | 3.22 | 3.239 | 2.986 | 3.05 | 44,169,711.06 | 1,232,882,565.49 |
| 6/15/21 | 3.214 | 3.319 | 3.171 | 3.218 | 48,895,262.6 | 1,297,779,386.2 |
| 6/14/21 | 3.137 | 3.365 | 0.566 | 3.226 | 66,349,198.47 | 1,298,316,510.75 |
| 6/13/21 | 2.908 | 3.158 | 2.866 | 3.137 | 36,275,391.89 | 1,259,771,650.09 |
| 6/12/21 | 3.022 | 3.022 | 2.796 | 2.906 | 42,568,779.96 | 1,164,499,568.24 |
| 6/11/21 | 2.964 | 3.199 | 2.904 | 3.022 | 53,525,872.11 | 1,208,308,521.03 |
| 6/10/21 | 3.226 | 3.243 | 2.888 | 2.964 | 52,550,650.59 | 1,182,653,010.19 |
| 6/9/21 | 2.904 | 3.331 | 2.789 | 3.223 | 76,891,827.72 | 1,283,171,556.82 |
| 6/7/21 | 3.203 | 3.303 | 2.914 | 2.921 | 55,741,855.93 | 1,158,046,976.68 |
| 6/6/21 | 3.288 | 3.316 | 3.108 | 3.2 | 44,477,734.79 | 1,265,703,759.75 |
| 6/5/21 | 3.177 | 3.432 | 3.003 | 3.288 | 82,286,044.04 | 1,297,724,255.53 |
| 6/4/21 | 3.602 | 3.602 | 3.008 | 3.173 | 78,802,393.86 | 1,249,855,343.92 |
| 6/3/21 | 3.315 | 3.651 | 3.275 | 3.599 | 83,755,228 | 1,414,607,764.9 |
| 6/2/21 | 3.225 | 3.504 | 3.149 | 3.316 | 80,485,202.33 | 1,300,572,996.51 |
| 6/1/21 | 3.361 | 3.38 | 3.039 | 3.225 | 95,778,151.47 | 1,261,938,426.99 |
| 5/31/21 | 3.115 | 3.371 | 2.882 | 3.371 | 122,688,824.95 | 1,316,160,921.79 |
| 5/30/21 | 2.693 | 3.285 | 2.541 | 3.116 | 100,338,337.16 | 1,214,104,551.81 |
| 5/29/21 | 2.925 | 2.965 | 2.531 | 2.695 | 71,272,285.59 | 1,047,713,307.93 |
| 5/28/21 | 3.298 | 3.332 | 2.719 | 2.927 | 96,464,085.28 | 1,135,150,146.1 |
| 5/27/21 | 3.543 | 3.543 | 3.131 | 3.279 | 93,278,040.58 | 1,269,013,120.99 |
| 5/26/21 | 3.341 | 3.625 | 3.247 | 3.542 | 124,809,313.6 | 1,367,838,574.84 |
| 5/25/21 | 3.27 | 3.433 | 2.828 | 3.331 | 101,713,319.08 | 1,283,539,870.33 |
| 5/24/21 | 2.662 | 3.279 | 2.587 | 3.259 | 124,049,083.25 | 1,253,126,391.96 |
| 5/23/21 | 3.168 | 3.375 | 2.216 | 2.678 | 137,758,266.19 | 1,027,231,654.5 |
| 5/22/21 | 3.472 | 3.53 | 2.99 | 3.163 | 96,018,854.28 | 1,210,512,984.43 |
| 5/21/21 | 4.187 | 4.377 | 3.035 | 3.467 | 140,394,153.11 | 1,324,085,941.04 |
| 5/19/21 | 5.691 | 5.867 | 2.919 | 3.644 | 251,908,414.34 | 1,385,451,639.7 |
| 5/19/21 | 5.691 | 5.867 | 2.919 | 3.644 | 251,908,414.34 | 1,385,451,639.7 |
| 5/19/21 | 5.691 | 5.867 | 2.919 | 3.644 | 251,908,414.34 | 1,385,451,639.7 |
| 5/19/21 | 5.691 | 5.867 | 2.919 | 3.644 | 251,908,414.34 | 1,385,451,639.7 |
| 5/18/21 | 5.692 | 6.29 | 5.497 | 5.679 | 140,664,707.12 | 2,154,140,944.89 |
| 5/18/21 | 5.692 | 6.29 | 5.497 | 5.679 | 140,664,707.12 | 2,154,140,944.89 |
| 5/18/21 | 5.692 | 6.29 | 5.497 | 5.679 | 140,664,707.12 | 2,154,140,944.89 |
| 5/18/21 | 5.692 | 6.29 | 5.497 | 5.679 | 140,664,707.12 | 2,154,140,944.89 |
| 5/17/21 | 5.871 | 5.963 | 5.037 | 5.704 | 188,395,967.71 | 2,158,689,679.18 |
| 5/17/21 | 5.871 | 5.963 | 5.037 | 5.704 | 188,395,967.71 | 2,158,689,679.18 |
| 5/17/21 | 5.871 | 5.963 | 5.037 | 5.704 | 188,395,967.71 | 2,158,689,679.18 |
| 5/17/21 | 5.871 | 5.963 | 5.037 | 5.704 | 188,395,967.71 | 2,158,689,679.18 |
| 5/16/21 | 5.935 | 6.587 | 5.557 | 5.865 | 186,304,265.48 | 2,214,632,210.66 |
| 5/16/21 | 5.935 | 6.587 | 5.557 | 5.865 | 186,304,265.48 | 2,214,632,210.66 |
| 5/16/21 | 5.935 | 6.587 | 5.557 | 5.865 | 186,304,265.48 | 2,214,632,210.66 |
| 5/16/21 | 5.935 | 6.587 | 5.557 | 5.865 | 186,304,265.48 | 2,214,632,210.66 |
| 5/15/21 | 5.734 | 7.316 | 5.622 | 5.965 | 414,132,430.4 | 2,247,221,982.54 |
| 5/15/21 | 5.734 | 7.316 | 5.622 | 5.965 | 414,132,430.4 | 2,247,221,982.54 |
| 5/15/21 | 5.734 | 7.316 | 5.622 | 5.965 | 414,132,430.4 | 2,247,221,982.54 |
| 5/15/21 | 5.734 | 7.316 | 5.622 | 5.965 | 414,132,430.4 | 2,247,221,982.54 |
| 5/14/21 | 5.48 | 5.948 | 5.465 | 5.733 | 158,357,885.03 | 2,155,162,364.28 |
| 5/14/21 | 5.48 | 5.948 | 5.465 | 5.733 | 158,357,885.03 | 2,155,162,364.28 |
| 5/14/21 | 5.48 | 5.948 | 5.465 | 5.733 | 158,357,885.03 | 2,155,162,364.28 |
| 5/14/21 | 5.48 | 5.948 | 5.465 | 5.733 | 158,357,885.03 | 2,155,162,364.28 |
| 5/13/21 | 4.762 | 5.596 | 4.545 | 5.481 | 186,219,901.34 | 2,055,601,367.31 |
| 5/13/21 | 4.762 | 5.596 | 4.545 | 5.481 | 186,219,901.34 | 2,055,601,367.31 |
| 5/13/21 | 4.762 | 5.596 | 4.545 | 5.481 | 186,219,901.34 | 2,055,601,367.31 |
| 5/13/21 | 4.762 | 5.596 | 4.545 | 5.481 | 186,219,901.34 | 2,055,601,367.31 |
| 5/12/21 | 4.943 | 5.974 | 4.645 | 4.645 | 202,038,871.79 | 1,737,985,260.71 |
| 5/12/21 | 4.943 | 5.974 | 4.645 | 4.645 | 202,038,871.79 | 1,737,985,260.71 |
| 5/12/21 | 4.943 | 5.974 | 4.645 | 4.645 | 202,038,871.79 | 1,737,985,260.71 |
| 5/12/21 | 4.943 | 5.974 | 4.645 | 4.645 | 202,038,871.79 | 1,737,985,260.71 |
| 5/11/21 | 4.699 | 4.958 | 4.624 | 4.939 | 63,837,769.18 | 1,843,499,076.01 |
| 5/11/21 | 4.699 | 4.958 | 4.624 | 4.939 | 63,837,769.18 | 1,843,499,076.01 |
| 5/11/21 | 4.699 | 4.958 | 4.624 | 4.939 | 63,837,769.18 | 1,843,499,076.01 |
| 5/11/21 | 4.699 | 4.958 | 4.624 | 4.939 | 63,837,769.18 | 1,843,499,076.01 |
| 5/10/21 | 5.058 | 5.269 | 4.393 | 4.698 | 76,224,106.35 | 1,749,684,919.29 |
| 5/10/21 | 5.058 | 5.269 | 4.393 | 4.698 | 76,224,106.35 | 1,749,684,919.29 |
| 5/10/21 | 5.058 | 5.269 | 4.393 | 4.698 | 76,224,106.35 | 1,749,684,919.29 |
| 5/10/21 | 5.058 | 5.269 | 4.393 | 4.698 | 76,224,106.35 | 1,749,684,919.29 |
| 5/9/21 | 5.234 | 5.267 | 4.906 | 5.06 | 66,991,316.55 | 1,880,065,530.44 |
| 5/9/21 | 5.234 | 5.267 | 4.906 | 5.06 | 66,991,316.55 | 1,880,065,530.44 |
| 5/9/21 | 5.234 | 5.267 | 4.906 | 5.06 | 66,991,316.55 | 1,880,065,530.44 |
| 5/9/21 | 5.234 | 5.267 | 4.906 | 5.06 | 66,991,316.55 | 1,880,065,530.44 |
| 5/8/21 | 5.322 | 5.56 | 5.154 | 5.232 | 82,339,885.83 | 1,939,184,715.28 |
| 5/8/21 | 5.322 | 5.56 | 5.154 | 5.232 | 82,339,885.83 | 1,939,184,715.28 |
| 5/8/21 | 5.322 | 5.56 | 5.154 | 5.232 | 82,339,885.83 | 1,939,184,715.28 |
| 5/8/21 | 5.322 | 5.56 | 5.154 | 5.232 | 82,339,885.83 | 1,939,184,715.28 |
| 5/7/21 | 5.203 | 5.501 | 5.046 | 5.326 | 113,838,975.34 | 1,969,265,352.98 |
| 5/7/21 | 5.203 | 5.501 | 5.046 | 5.326 | 113,838,975.34 | 1,969,265,352.98 |
| 5/7/21 | 5.203 | 5.501 | 5.046 | 5.326 | 113,838,975.34 | 1,969,265,352.98 |
| 5/7/21 | 5.203 | 5.501 | 5.046 | 5.326 | 113,838,975.34 | 1,969,265,352.98 |
| 5/6/21 | 5.249 | 5.579 | 5.033 | 5.198 | 112,264,054.31 | 1,917,396,936.78 |
| 5/6/21 | 5.249 | 5.579 | 5.033 | 5.198 | 112,264,054.31 | 1,917,396,936.78 |
| 5/6/21 | 5.249 | 5.579 | 5.033 | 5.198 | 112,264,054.31 | 1,917,396,936.78 |
| 5/6/21 | 5.249 | 5.579 | 5.033 | 5.198 | 112,264,054.31 | 1,917,396,936.78 |
| 5/5/21 | 4.817 | 5.25 | 4.766 | 5.244 | 72,079,675.4 | 1,929,900,982.15 |
| 5/5/21 | 4.817 | 5.25 | 4.766 | 5.244 | 72,079,675.4 | 1,929,900,982.15 |
| 5/5/21 | 4.817 | 5.25 | 4.766 | 5.244 | 72,079,675.4 | 1,929,900,982.15 |
| 5/5/21 | 4.817 | 5.25 | 4.766 | 5.244 | 72,079,675.4 | 1,929,900,982.15 |
| 5/2/21 | 5.508 | 5.508 | 5.153 | 5.279 | 69,915,901.73 | 1,928,629,977.18 |
| 5/2/21 | 5.508 | 5.508 | 5.153 | 5.279 | 69,915,901.73 | 1,928,629,977.18 |
| 5/2/21 | 5.508 | 5.508 | 5.153 | 5.279 | 69,915,901.73 | 1,928,629,977.18 |
| 5/2/21 | 5.508 | 5.508 | 5.153 | 5.279 | 69,915,901.73 | 1,928,629,977.18 |
