NEAR Protocol (NEAR) historical data and Live price

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

NEAR

USD

Rank53

1H 2.74 %

24H 4.00 %

7D 14.40 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	6.428	6.728	6.315	6.507	85,380,974.04	2,247,888,651.65
4/9/21	6.775	6.914	6.327	6.421	63,450,083.96	2,211,730,365.33
4/8/21	6.127	6.837	6.039	6.689	126,721,019.88	2,297,066,153.89
4/7/21	6.773	6.981	5.744	6.12	158,300,404.73	2,095,188,269.6
4/6/21	6.134	7.334	6.129	6.791	239,363,320.39	2,318,004,012.73
4/5/21	6.111	6.301	5.867	6.128	75,719,252.99	2,085,334,322.71
4/4/21	5.71	6.132	5.631	6.096	64,729,388.77	2,068,008,241.71
4/3/21	5.994	6.397	5.611	5.712	91,951,538.76	1,931,918,047.3
4/2/21	5.979	6.157	5.891	6	60,685,434.47	2,023,055,097.67
4/1/21	5.997	6.272	5.862	5.987	83,417,507.07	2,012,408,730.84
3/31/21	6.356	6.398	5.74	5.996	79,675,212.86	2,009,305,218.54
3/30/21	5.808	6.662	5.74	6.356	162,511,565.99	2,123,442,307.3
3/29/21	5.607	5.934	5.524	5.82	73,924,408.12	1,938,398,086.21
3/28/21	5.333	5.982	5.283	5.602	87,612,279.83	1,859,971,453.88
3/27/21	5.487	5.645	5.258	5.332	61,571,259.72	1,764,686,111.61
3/26/21	4.823	5.566	4.823	5.485	73,843,440.48	1,809,913,811.96
3/25/21	4.865	5.091	4.487	4.824	74,867,881.34	1,586,689,091.14
3/24/21	5.321	5.685	4.836	4.879	81,216,206.29	1,599,620,435.43
3/23/21	5.425	5.836	5.139	5.337	82,197,854.99	1,744,328,568.37
3/22/21	6.049	6.049	5.324	5.446	80,200,143.13	1,774,204,549.45
3/21/21	6.291	6.319	5.812	6.046	81,791,868.27	1,963,466,058.63
3/20/21	6.189	6.6	6.147	6.288	74,291,992.24	2,035,553,183.78
3/19/21	6.057	6.434	5.893	6.195	73,472,881.45	1,999,039,449.22
3/18/21	6.23	6.568	6.025	6.065	91,784,285.44	1,950,988,012.41
3/17/21	6.386	6.416	5.974	6.254	90,496,935.85	2,005,358,265.36
3/16/21	5.896	6.856	5.612	6.385	155,210,649.79	2,040,581,905.19
3/15/21	6.619	6.848	5.881	5.904	158,744,170.04	1,880,716,327.27
3/14/21	7.377	7.396	6.633	6.633	145,261,944.87	2,106,220,748.32
3/13/21	6.932	7.572	6.549	7.412	213,444,641.32	2,345,730,603.12
3/12/21	6.052	7.428	5.935	6.951	352,373,306.94	2,191,992,892.98
3/11/21	5.317	6.275	5.118	6.039	235,149,342.38	1,897,496,141.76
3/10/21	5.41	6.027	4.925	5.321	260,458,908.72	1,665,857,750.52
3/9/21	4.574	5.765	4.572	5.429	226,275,939.26	1,693,498,084.62
3/8/21	4.278	4.625	4.138	4.573	65,930,575.16	1,421,273,743.46
3/7/21	4.053	4.401	4.053	4.28	47,251,251.17	1,325,084,976.4
3/6/21	4.17	4.247	3.938	4.053	40,698,383.54	1,250,291,355.77
3/5/21	4.515	4.552	4.067	4.177	75,230,256.22	1,283,860,825.62
3/4/21	4.181	4.646	4.129	4.446	116,659,046.84	1,361,185,946.88
3/3/21	4.041	4.297	4.015	4.193	51,661,171.73	1,278,965,823.3
3/2/21	4.198	4.24	3.877	4.041	56,279,056.46	1,228,012,670.45
3/1/21	3.818	4.296	3.807	4.197	69,932,879.78	1,270,555,189.39
2/28/21	4.009	4.013	3.445	3.808	91,631,822.5	1,148,611,753.41
2/27/21	4.231	4.434	3.908	4.007	73,453,021.22	1,204,106,747.22
2/26/21	3.892	4.839	3.801	4.22	229,314,548.93	1,263,193,814.14
2/25/21	3.586	4.667	3.472	3.868	139,316,711.25	1,153,403,055.77
2/24/21	3.371	3.648	3.176	3.6	71,158,606.77	1,069,243,963.91
2/23/21	3.726	3.753	2.671	3.36	147,446,956.66	994,199,865.13
2/22/21	4.09	4.09	2.986	3.731	120,864,499.19	1,099,592,457.91
2/21/21	4.008	4.192	3.869	4.102	63,841,419.4	1,204,427,253.44
2/20/21	4.38	4.727	3.751	4.024	104,327,571.97	1,176,762,832.39
2/19/21	4.443	4.519	4.114	4.382	83,495,084.82	1,276,497,813.34
2/18/21	4.23	4.653	4.042	4.443	81,784,472.54	1,289,226,886.19
2/17/21	4.081	4.38	3.845	4.226	81,244,321.55	1,221,367,599.62
2/16/21	4.014	4.439	3.868	4.071	83,436,961.95	1,172,003,713.57
2/15/21	4.324	4.377	3.516	4.016	90,419,157.06	1,151,612,013.69
2/14/21	4.816	4.85	4.163	4.33	93,946,377.01	1,236,685,010.68
2/13/21	4.717	5.531	4.541	4.809	216,219,955.94	1,367,954,654.8
2/12/21	3.455	4.937	3.417	4.697	218,674,387.66	1,331,077,032.09
2/11/21	3.256	3.529	3.172	3.466	86,071,179.93	978,683,291.32
2/10/21	3.308	3.698	3.137	3.266	135,637,373.35	918,763,541.04
2/9/21	3.46	3.465	3.223	3.306	52,187,138.12	926,812,251.86
2/8/21	3.396	3.527	3.057	3.479	97,320,095.74	971,508,238.84
2/7/21	2.689	3.482	2.606	3.392	95,920,818.21	943,876,549.78
2/6/21	2.86	2.877	2.536	2.688	66,638,385.43	745,193,225.79
2/5/21	2.498	2.943	2.498	2.862	78,257,467.14	790,318,002.15
2/4/21	2.56	2.663	2.408	2.498	64,653,367.91	687,383,100.69
2/3/21	2.467	2.625	2.399	2.565	60,257,783.83	703,059,991.63
2/2/21	2.258	2.541	2.224	2.473	74,249,727.72	675,411,409.83
2/1/21	2.145	2.329	2.095	2.254	43,167,041.73	613,244,949.77
1/31/21	2.174	2.417	2.06	2.145	56,839,722.86	581,181,218.41
1/30/21	2.201	2.249	2.062	2.172	43,584,551.34	586,455,834.17
1/29/21	2.261	2.336	2.11	2.189	35,435,977.73	588,619,573.04
1/28/21	2.039	2.305	2.015	2.28	41,635,269.92	610,749,280.022
1/27/21	2.376	2.381	2.019	2.04	41,992,545.833	544,328,612.134
1/26/21	2.449	2.56	2.185	2.378	39,965,411.133	632,171,962.658
1/25/21	2.564	2.68	2.436	2.455	23,760,402.404	650,036,767.085
1/24/21	2.368	2.714	2.358	2.564	50,469,553.64	676,429,238.734
1/23/21	2.367	2.524	2.325	2.368	23,419,373.54	622,234,847.127
1/22/21	2.165	2.516	2.01	2.366	50,446,876.75	619,295,525.579
1/21/21	2.488	2.554	2.143	2.169	57,214,222.912	565,404,658.363
1/20/21	2.171	2.562	2.12	2.487	86,392,041.494	0
1/19/21	2.409	2.475	2.178	2.178	35,174,742.421	428,828,975.272
1/18/21	2.505	2.645	2.326	2.409	43,885,424.96	474,341,032.834
1/17/21	2.091	2.74	2.015	2.507	119,153,078.438	493,620,247.391
1/16/21	1.831	2.239	1.831	2.095	61,167,908.342	412,542,532.474
1/15/21	1.723	1.908	1.7	1.833	52,659,487.81	360,927,628.252
1/14/21	1.607	1.767	1.585	1.718	25,201,436.822	338,253,747.161
1/13/21	1.434	1.607	1.394	1.606	24,489,993.49	316,336,494.15
1/12/21	1.483	1.616	1.429	1.433	29,861,847.818	282,258,545.182
1/11/21	1.739	1.747	1.352	1.483	43,073,514.329	292,103,391.417

Similar Coins