NEAR Protocol (NEAR) historical data and Live price

near-protocol

NEAR Protocol

NEAR
$ 3.33 -0.694 % 0.00017253 BTC
MARKET CAP
2.411 B
24H VOLUME
158.575 M
CIRC.SUPPLY
725.207 M
MAX SUPPLY
1 B
Rank25
1H 0.77 %
24H -0.69 %
7D -18.05 %
EXPLORER 1
2
3
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/223.4163.433.1383.332230,226,048.032,412,310,347.74
6/29/223.4153.5533.3473.413252,588,308.012,468,436,692.44
6/28/223.7333.7763.3983.415265,495,419.522,467,412,258.33
6/27/223.7843.9943.6513.734242,266,545.212,696,197,139.3
6/26/224.1754.3163.7813.783289,113,940.782,729,115,680.76
6/25/2244.3933.9454.177463,534,053.343,010,492,725.68
6/24/223.5594.0783.5554.001363,594,885.092,887,388,918.13
6/23/223.2763.5763.2763.56220,049,478.772,566,655,150.76
6/22/223.5063.523.273.276259,980,755.122,360,802,635.83
6/21/223.4143.6963.3933.503323,879,044.582,521,401,829.61
6/20/223.2873.5613.1233.414293,588,745.22,455,258,822.28
6/19/223.0933.3252.983.287279,661,089.382,362,097,901.84
6/18/223.3753.4082.8983.095284,875,929.552,221,713,512.21
6/17/223.2113.4713.1823.376264,215,614.112,421,318,145.07
6/16/223.823.823.1383.208356,340,213.572,298,328,511.25
6/15/223.3843.8413.0433.822499,355,060.972,735,660,285.26
6/14/223.4983.6363.1833.385474,701,971.912,406,857,016.77
6/13/223.7093.7133.1043.497555,643,465.482,484,348,625.29
6/12/224.0834.1473.713.71370,068,939.772,633,324,274.02
6/10/225.0825.1074.4954.497322,821,959.223,185,636,614.17
6/9/225.0715.2115.0075.082229,551,728.913,596,340,797.08
6/8/225.2035.3435.075.071233,031,246.83,585,010,882.32
6/7/225.495.495.0765.203341,647,427.663,674,677,722.9
6/6/225.3245.7475.3145.49343,224,969.853,874,037,040.73
6/5/225.3235.495.2215.322195,687,205.593,751,565,247.81
6/4/225.255.3885.1355.322240,317,535.123,748,820,826.09
6/3/225.6075.6315.165.248310,245,089.323,692,602,631.76
6/2/225.3495.6445.1785.607423,296,061.883,941,886,709.52
6/1/225.9395.9645.2815.35586,001,406.583,757,443,876.31
5/31/225.7556.5075.7535.939867,645,335.494,167,149,964.87
5/30/225.1785.7945.1075.754512,212,136.124,033,655,225.43
5/29/225.0055.2044.7895.178286,995,830.043,626,235,711.32
5/28/224.7884.9394.7264.869509,638,382.133,406,861,359.54
5/27/225.2475.2964.6874.789564,115,614.393,347,200,721.1
5/26/225.7435.8165.095.251548,600,531.393,666,235,952.09
5/25/225.9626.0745.7045.743385,687,662.164,007,230,357.52
5/24/225.8246.0135.5645.963377,384,147.944,156,315,560.39
5/23/226.2556.5055.7865.822444,878,858.124,055,055,950.02
5/22/226.1316.37466.258343,189,913.924,353,787,099.08
5/21/225.7636.1545.6486.133285,980,018.594,247,283,517.6
5/20/226.1026.2465.6545.763397,216,212.433,988,118,351.14
5/19/225.8946.245.5946.1495,865,752.84,217,007,339.93
5/18/226.6646.7575.8925.892463,032,311.114,069,467,435.88
5/17/226.5326.9666.2986.661470,862,319.754,595,833,820.29
5/16/227.3587.3586.4586.53535,873,457.474,500,707,839.15
5/15/226.727.4576.5267.367614,894,913.95,073,560,049.78
5/14/226.5216.8485.9846.72676,209,387.014,594,207,740.17
5/13/226.4147.6116.1126.511,395,963,527.274,446,425,465.81
5/12/226.3947.2685.326.4191,607,027,167.934,380,163,173.69
5/11/229.5939.8715.4816.3812,322,538,927.624,349,928,290.99
5/10/229.51510.8598.9359.6051,605,929,552.816,540,997,315.32
3/21/2210.63511.27110.54610.883460,228,130.877,155,866,747.61
3/19/2211.37311.53911.06611.303443,392,287.67,417,048,931.26
3/8/229.7069.9429.5769.722424,509,051.576,267,652,723.5
2/15/2210.55911.54410.50311.509465,743,560.637,323,379,654.61
1/26/2212.14312.8410.80611.311,091,196,533.57,028,199,946.18
12/31/2115.46415.69114.21314.606608,669,799.838,772,517,649.14
8/3/212.3532.3962.2262.33237,463,468.57986,223,720.09
8/2/212.3952.4642.3232.35540,040,921.45992,968,657.47
8/1/212.3982.542.3822.39349,732,396.241,008,898,598.8
7/31/212.3232.5082.3062.450,234,603.881,010,316,181.07
7/30/212.2552.352.1482.33242,988,192.74979,984,289.72
7/29/212.2232.3032.1912.25235,057,663.48945,046,880.15
7/28/212.2372.3022.1392.22343,223,342.07931,324,746.19
7/27/212.1482.3412.072.22755,563,246.35930,169,608.56
7/26/212.162.5122.1342.15185,405,582.53898,512,418.92
7/25/212.1392.3092.0422.15966,929,600.33900,119,453.32
7/24/211.9362.1941.9182.1458,697,189.32891,059,297.41
7/23/211.9361.9431.821.93730,927,078.89805,083,120.19
7/22/211.8231.9441.7741.93636,766,532.12804,628,473.58
7/21/211.681.8381.6251.81730,822,492.74755,480,575.03
7/20/211.7311.761.5491.6835,793,066.93698,376,769.62
7/19/211.9081.9181.7191.72335,219,596.66716,442,037.55
7/18/211.9341.9921.8631.91134,514,940.4794,279,328.42
7/17/211.842.0371.8021.93253,682,802.31801,929,127.73
7/16/211.9211.9851.8221.8439,883,989.7764,812,896.69
7/15/211.9942.0241.861.91751,121,023.34796,659,325.69
7/14/211.9482.0851.8691.99432,829,994.86822,478,047.15
7/13/212.0942.0991.9281.94523,165,828.11802,334,455.59
7/12/212.1682.2292.0372.09620,509,146.76864,556,837
7/11/212.1122.2462.082.16931,237,155.36894,611,164.39
7/10/212.0882.1362.0392.10820,804,127.06869,643,639.2
7/9/212.12.1152.0112.08523,144,793.68860,279,873.14
7/8/212.3032.3152.0472.10532,533,734.06867,538,325.65
7/7/212.2572.4032.2382.29438,682,874.9946,357,523.53
7/6/212.1722.3262.1722.2637,135,901.72930,020,002.29
7/5/212.2922.3042.122.17234,904,723.17894,645,741.66
7/4/212.2532.3472.1622.29134,044,779.51943,617,422.85
7/3/212.1032.2872.0952.25344,793,145.82927,657,170.83
7/2/212.0772.21.9392.10351,601,095.97865,709,577.19