- 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) |
|---|---|---|---|---|---|---|
| 4/18/24 | 5.41 | 5.878 | 5.231 | 5.704 | 596,116,922.02 | 6,083,296,626.52 |
| 4/17/24 | 5.5 | 5.652 | 5.209 | 5.41 | 657,120,345.36 | 5,771,280,014.17 |
| 4/16/24 | 5.224 | 5.537 | 4.921 | 5.5 | 710,750,659.18 | 5,866,001,190.89 |
| 4/15/24 | 5.716 | 5.858 | 5.013 | 5.224 | 743,428,623.57 | 5,569,802,925.91 |
| 4/14/24 | 5.229 | 5.723 | 4.939 | 5.716 | 1,006,574,718.63 | 6,093,518,583.9 |
| 4/13/24 | 5.794 | 5.851 | 4.322 | 5.234 | 1,256,526,721.5 | 5,578,409,990.03 |
| 4/12/24 | 6.803 | 6.914 | 5.282 | 5.794 | 797,067,950.29 | 6,147,841,875.88 |
| 4/11/24 | 6.988 | 7.317 | 6.753 | 6.803 | 441,974,094.34 | 7,216,068,460.31 |
| 4/10/24 | 7.214 | 7.304 | 6.698 | 6.988 | 522,022,973.53 | 7,410,691,032.95 |
| 4/9/24 | 7.364 | 7.658 | 7.192 | 7.214 | 688,962,665.18 | 7,648,403,834.37 |
| 4/8/24 | 6.916 | 7.563 | 6.851 | 7.364 | 604,711,889.01 | 7,805,757,699.96 |
| 4/7/24 | 7.023 | 7.132 | 6.826 | 6.916 | 338,909,329.77 | 7,329,154,441.05 |
| 4/6/24 | 7.228 | 7.287 | 6.914 | 7.023 | 348,856,754.89 | 7,440,384,313.07 |
| 4/5/24 | 6.727 | 7.487 | 6.485 | 7.228 | 734,196,249.73 | 7,654,497,803.21 |
| 4/4/24 | 6.61 | 7.026 | 6.352 | 6.727 | 489,341,776.7 | 7,090,891,056.56 |
| 4/3/24 | 6.216 | 6.901 | 6.009 | 6.61 | 564,092,858.06 | 6,966,646,844.76 |
| 4/2/24 | 6.742 | 6.742 | 6.12 | 6.216 | 381,140,079.61 | 6,551,959,091.6 |
| 4/1/24 | 7.303 | 7.37 | 6.576 | 6.742 | 384,435,846.56 | 7,106,414,924.05 |
| 3/31/24 | 6.938 | 7.352 | 6.916 | 7.303 | 260,151,815.43 | 7,697,568,435.51 |
| 3/30/24 | 6.973 | 7.321 | 6.917 | 6.938 | 267,604,886.27 | 7,312,370,080.94 |
| 3/29/24 | 7.19 | 7.196 | 6.868 | 6.973 | 267,939,817.16 | 7,349,799,111.3 |
| 3/28/24 | 7.259 | 7.423 | 7.123 | 7.19 | 339,180,467.27 | 7,577,939,746.65 |
| 3/27/24 | 7.656 | 7.872 | 7.099 | 7.259 | 604,632,594.68 | 7,651,248,971.28 |
| 3/26/24 | 7.458 | 8.078 | 7.43 | 7.656 | 782,065,541.87 | 8,069,406,103.68 |
| 3/25/24 | 6.978 | 7.745 | 6.977 | 7.458 | 701,723,710.26 | 7,861,249,264.86 |
| 3/24/24 | 6.623 | 6.996 | 6.434 | 6.978 | 317,407,479.56 | 7,354,544,902.82 |
| 3/23/24 | 6.474 | 6.796 | 6.381 | 6.623 | 331,981,237.77 | 6,980,884,344.45 |
| 3/22/24 | 6.442 | 6.812 | 6.219 | 6.474 | 552,225,419.81 | 6,824,025,867.96 |
| 3/21/24 | 6.901 | 6.964 | 6.419 | 6.442 | 544,661,043 | 6,790,185,286.03 |
| 3/20/24 | 6.358 | 7 | 6.034 | 6.901 | 897,906,825.32 | 7,271,348,957.36 |
| 3/19/24 | 7.022 | 7.082 | 6.209 | 6.357 | 1,126,797,289.51 | 6,695,509,240.59 |
| 3/18/24 | 8.198 | 8.552 | 6.864 | 7.022 | 1,374,900,327.53 | 7,395,114,268.28 |
| 3/17/24 | 6.73 | 8.411 | 6.645 | 8.241 | 1,185,904,218.89 | 8,674,205,994.76 |
| 3/16/24 | 7.477 | 7.953 | 6.535 | 6.73 | 1,005,853,621.3 | 7,084,182,651.87 |
| 3/15/24 | 8.882 | 8.985 | 7.102 | 7.477 | 1,642,844,688.8 | 7,868,551,421.42 |
| 3/14/24 | 7.755 | 8.891 | 7.637 | 8.882 | 1,128,794,751.99 | 9,271,213,900.03 |
| 3/13/24 | 8.023 | 8.487 | 7.617 | 7.755 | 848,480,340.66 | 8,094,634,433.92 |
| 3/12/24 | 6.684 | 8.023 | 6.651 | 8.023 | 1,217,593,888.67 | 8,373,583,917.03 |
| 3/11/24 | 5.956 | 7.28 | 5.702 | 6.684 | 1,279,131,658.53 | 6,976,399,634.56 |
| 3/10/24 | 6.211 | 6.237 | 5.771 | 5.956 | 455,345,177.45 | 6,216,937,312.24 |
| 3/9/24 | 5.755 | 6.486 | 5.619 | 6.211 | 772,238,076.56 | 6,482,621,160.28 |
| 3/8/24 | 5.539 | 5.761 | 5.243 | 5.755 | 715,749,007.75 | 6,006,628,154.11 |
| 3/7/24 | 5.862 | 6.085 | 5.465 | 5.54 | 1,102,188,527.43 | 5,781,759,924.26 |
| 3/6/24 | 4.249 | 5.901 | 4.007 | 5.862 | 1,265,639,127.61 | 6,118,799,518.63 |
| 3/5/24 | 4.338 | 4.474 | 3.577 | 4.249 | 651,417,085.04 | 4,435,333,387.6 |
| 3/4/24 | 4.44 | 4.744 | 4.233 | 4.338 | 529,710,864.16 | 4,528,335,507.34 |
| 3/3/24 | 4.494 | 4.503 | 4.027 | 4.441 | 417,254,313.72 | 4,634,865,069.79 |
| 3/2/24 | 3.963 | 4.495 | 3.898 | 4.492 | 399,930,446.2 | 4,688,222,505.04 |
| 3/1/24 | 3.869 | 4.118 | 3.869 | 3.962 | 293,370,757.17 | 4,135,372,448.3 |
| 2/29/24 | 3.888 | 4.084 | 3.734 | 3.87 | 380,381,495.12 | 4,039,735,280.18 |
| 2/28/24 | 3.951 | 4.085 | 3.636 | 3.886 | 460,979,942.72 | 4,054,780,438.12 |
| 2/27/24 | 4.098 | 4.135 | 3.869 | 3.953 | 337,520,691.81 | 4,123,766,246.53 |
| 2/26/24 | 3.707 | 4.186 | 3.651 | 4.097 | 519,485,986.22 | 4,272,727,180.81 |
| 2/25/24 | 3.862 | 3.869 | 3.66 | 3.708 | 250,020,466.89 | 3,866,208,936.87 |
| 2/24/24 | 3.359 | 3.913 | 3.302 | 3.861 | 394,273,061.61 | 4,024,560,291.5 |
| 2/23/24 | 3.246 | 3.426 | 3.161 | 3.358 | 223,115,449.89 | 3,497,145,042.22 |
| 2/22/24 | 3.243 | 3.344 | 3.121 | 3.246 | 171,674,028.72 | 3,379,195,378.75 |
| 2/21/24 | 3.402 | 3.402 | 3.098 | 3.243 | 189,657,578.54 | 3,376,665,306.99 |
| 2/20/24 | 3.533 | 3.549 | 3.255 | 3.402 | 256,001,957.17 | 3,541,111,087.53 |
| 2/19/24 | 3.517 | 3.611 | 3.472 | 3.533 | 245,241,100.8 | 3,677,848,827.93 |
| 2/18/24 | 3.332 | 3.58 | 3.271 | 3.516 | 258,777,219.04 | 3,658,829,239.62 |
| 2/17/24 | 3.281 | 3.346 | 3.148 | 3.332 | 131,785,968.95 | 3,466,292,750.39 |
| 2/16/24 | 3.4 | 3.459 | 3.189 | 3.281 | 206,231,923.94 | 3,412,170,817.88 |
| 2/15/24 | 3.335 | 3.409 | 3.28 | 3.4 | 219,634,489.63 | 3,534,621,482.51 |
| 2/14/24 | 3.216 | 3.452 | 3.171 | 3.335 | 226,866,522.63 | 3,466,928,645.58 |
| 2/13/24 | 3.387 | 3.435 | 3.182 | 3.216 | 207,158,940.95 | 3,342,374,956.9 |
| 2/12/24 | 3.125 | 3.396 | 3.076 | 3.388 | 318,796,338.01 | 3,505,710,484.44 |
| 2/11/24 | 3.045 | 3.212 | 3.041 | 3.125 | 208,587,248.97 | 3,232,282,437.54 |
| 2/10/24 | 2.994 | 3.143 | 2.972 | 3.046 | 166,680,724.05 | 3,149,229,402.84 |
| 2/9/24 | 2.926 | 3.049 | 2.923 | 2.993 | 195,826,339.89 | 3,094,543,173.07 |
| 2/8/24 | 2.867 | 2.998 | 2.867 | 2.926 | 166,412,456.21 | 3,023,488,218.27 |
| 2/7/24 | 2.734 | 2.89 | 2.686 | 2.867 | 120,313,827.72 | 2,959,275,452.86 |
| 2/6/24 | 2.747 | 2.772 | 2.689 | 2.734 | 99,534,693.39 | 2,822,129,303.28 |
| 2/5/24 | 2.753 | 2.809 | 2.703 | 2.746 | 93,479,340.98 | 2,834,909,013.86 |
| 2/4/24 | 2.815 | 2.816 | 2.753 | 2.753 | 75,799,055.49 | 2,842,169,844.68 |
| 2/3/24 | 2.899 | 2.941 | 2.805 | 2.815 | 77,825,937.58 | 2,904,693,320.54 |
| 2/2/24 | 2.853 | 2.94 | 2.835 | 2.899 | 118,531,940.47 | 2,990,255,967.91 |
| 2/1/24 | 2.822 | 2.873 | 2.731 | 2.853 | 130,084,803.36 | 2,942,824,250.07 |
| 1/31/24 | 3.009 | 3.02 | 2.798 | 2.822 | 200,086,848.13 | 2,835,212,469.58 |
| 1/30/24 | 3.007 | 3.215 | 2.962 | 3.009 | 246,789,845.52 | 3,023,176,990.2 |
| 1/29/24 | 2.881 | 3.055 | 2.859 | 3.007 | 152,340,822.65 | 3,021,190,694.97 |
| 1/28/24 | 2.91 | 3.065 | 2.864 | 2.881 | 213,816,566.1 | 2,894,331,353.74 |
| 1/27/24 | 2.922 | 2.959 | 2.831 | 2.909 | 127,723,788.13 | 2,922,928,327.32 |
| 1/26/24 | 2.697 | 2.998 | 2.65 | 2.922 | 266,071,581.87 | 2,935,940,164.77 |
| 1/25/24 | 2.682 | 2.739 | 2.61 | 2.698 | 138,142,096.65 | 2,710,440,488.94 |
| 1/24/24 | 2.65 | 2.688 | 2.549 | 2.682 | 192,442,652.33 | 2,694,405,302.25 |
| 1/23/24 | 2.644 | 2.72 | 2.462 | 2.649 | 197,732,700.33 | 2,661,850,913.86 |
| 1/22/24 | 2.921 | 2.941 | 2.602 | 2.644 | 198,669,930.57 | 2,656,568,933.56 |
| 1/21/24 | 2.96 | 3.039 | 2.92 | 2.92 | 90,877,565.12 | 2,933,899,132.49 |
| 1/20/24 | 3.002 | 3.005 | 2.875 | 2.959 | 94,917,839.74 | 2,973,252,820.92 |
