NEAR Protocol (NEAR) historical data and Live price

near-protocol

NEAR Protocol

NEAR
$ 3.12 -1.983 % 0.00007971 BTC
MARKET CAP
1.264 B
24H VOLUME
42.939 M
CIRC.SUPPLY
405.094 M
MAX SUPPLY
1 B
Rank66
1H 0.27 %
24H -1.98 %
7D -1.23 %
EXPLORER 1
2
3
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/213.223.2392.9863.0544,169,711.061,232,882,565.49
6/15/213.2143.3193.1713.21848,895,262.61,297,779,386.2
6/14/213.1373.3650.5663.22666,349,198.471,298,316,510.75
6/13/212.9083.1582.8663.13736,275,391.891,259,771,650.09
6/12/213.0223.0222.7962.90642,568,779.961,164,499,568.24
6/11/212.9643.1992.9043.02253,525,872.111,208,308,521.03
6/10/213.2263.2432.8882.96452,550,650.591,182,653,010.19
6/9/212.9043.3312.7893.22376,891,827.721,283,171,556.82
6/7/213.2033.3032.9142.92155,741,855.931,158,046,976.68
6/6/213.2883.3163.1083.244,477,734.791,265,703,759.75
6/5/213.1773.4323.0033.28882,286,044.041,297,724,255.53
6/4/213.6023.6023.0083.17378,802,393.861,249,855,343.92
6/3/213.3153.6513.2753.59983,755,2281,414,607,764.9
6/2/213.2253.5043.1493.31680,485,202.331,300,572,996.51
6/1/213.3613.383.0393.22595,778,151.471,261,938,426.99
5/31/213.1153.3712.8823.371122,688,824.951,316,160,921.79
5/30/212.6933.2852.5413.116100,338,337.161,214,104,551.81
5/29/212.9252.9652.5312.69571,272,285.591,047,713,307.93
5/28/213.2983.3322.7192.92796,464,085.281,135,150,146.1
5/27/213.5433.5433.1313.27993,278,040.581,269,013,120.99
5/26/213.3413.6253.2473.542124,809,313.61,367,838,574.84
5/25/213.273.4332.8283.331101,713,319.081,283,539,870.33
5/24/212.6623.2792.5873.259124,049,083.251,253,126,391.96
5/23/213.1683.3752.2162.678137,758,266.191,027,231,654.5
5/22/213.4723.532.993.16396,018,854.281,210,512,984.43
5/21/214.1874.3773.0353.467140,394,153.111,324,085,941.04
5/19/215.6915.8672.9193.644251,908,414.341,385,451,639.7
5/19/215.6915.8672.9193.644251,908,414.341,385,451,639.7
5/19/215.6915.8672.9193.644251,908,414.341,385,451,639.7
5/19/215.6915.8672.9193.644251,908,414.341,385,451,639.7
5/18/215.6926.295.4975.679140,664,707.122,154,140,944.89
5/18/215.6926.295.4975.679140,664,707.122,154,140,944.89
5/18/215.6926.295.4975.679140,664,707.122,154,140,944.89
5/18/215.6926.295.4975.679140,664,707.122,154,140,944.89
5/17/215.8715.9635.0375.704188,395,967.712,158,689,679.18
5/17/215.8715.9635.0375.704188,395,967.712,158,689,679.18
5/17/215.8715.9635.0375.704188,395,967.712,158,689,679.18
5/17/215.8715.9635.0375.704188,395,967.712,158,689,679.18
5/16/215.9356.5875.5575.865186,304,265.482,214,632,210.66
5/16/215.9356.5875.5575.865186,304,265.482,214,632,210.66
5/16/215.9356.5875.5575.865186,304,265.482,214,632,210.66
5/16/215.9356.5875.5575.865186,304,265.482,214,632,210.66
5/15/215.7347.3165.6225.965414,132,430.42,247,221,982.54
5/15/215.7347.3165.6225.965414,132,430.42,247,221,982.54
5/15/215.7347.3165.6225.965414,132,430.42,247,221,982.54
5/15/215.7347.3165.6225.965414,132,430.42,247,221,982.54
5/14/215.485.9485.4655.733158,357,885.032,155,162,364.28
5/14/215.485.9485.4655.733158,357,885.032,155,162,364.28
5/14/215.485.9485.4655.733158,357,885.032,155,162,364.28
5/14/215.485.9485.4655.733158,357,885.032,155,162,364.28
5/13/214.7625.5964.5455.481186,219,901.342,055,601,367.31
5/13/214.7625.5964.5455.481186,219,901.342,055,601,367.31
5/13/214.7625.5964.5455.481186,219,901.342,055,601,367.31
5/13/214.7625.5964.5455.481186,219,901.342,055,601,367.31
5/12/214.9435.9744.6454.645202,038,871.791,737,985,260.71
5/12/214.9435.9744.6454.645202,038,871.791,737,985,260.71
5/12/214.9435.9744.6454.645202,038,871.791,737,985,260.71
5/12/214.9435.9744.6454.645202,038,871.791,737,985,260.71
5/11/214.6994.9584.6244.93963,837,769.181,843,499,076.01
5/11/214.6994.9584.6244.93963,837,769.181,843,499,076.01
5/11/214.6994.9584.6244.93963,837,769.181,843,499,076.01
5/11/214.6994.9584.6244.93963,837,769.181,843,499,076.01
5/10/215.0585.2694.3934.69876,224,106.351,749,684,919.29
5/10/215.0585.2694.3934.69876,224,106.351,749,684,919.29
5/10/215.0585.2694.3934.69876,224,106.351,749,684,919.29
5/10/215.0585.2694.3934.69876,224,106.351,749,684,919.29
5/9/215.2345.2674.9065.0666,991,316.551,880,065,530.44
5/9/215.2345.2674.9065.0666,991,316.551,880,065,530.44
5/9/215.2345.2674.9065.0666,991,316.551,880,065,530.44
5/9/215.2345.2674.9065.0666,991,316.551,880,065,530.44
5/8/215.3225.565.1545.23282,339,885.831,939,184,715.28
5/8/215.3225.565.1545.23282,339,885.831,939,184,715.28
5/8/215.3225.565.1545.23282,339,885.831,939,184,715.28
5/8/215.3225.565.1545.23282,339,885.831,939,184,715.28
5/7/215.2035.5015.0465.326113,838,975.341,969,265,352.98
5/7/215.2035.5015.0465.326113,838,975.341,969,265,352.98
5/7/215.2035.5015.0465.326113,838,975.341,969,265,352.98
5/7/215.2035.5015.0465.326113,838,975.341,969,265,352.98
5/6/215.2495.5795.0335.198112,264,054.311,917,396,936.78
5/6/215.2495.5795.0335.198112,264,054.311,917,396,936.78
5/6/215.2495.5795.0335.198112,264,054.311,917,396,936.78
5/6/215.2495.5795.0335.198112,264,054.311,917,396,936.78
5/5/214.8175.254.7665.24472,079,675.41,929,900,982.15
5/5/214.8175.254.7665.24472,079,675.41,929,900,982.15
5/5/214.8175.254.7665.24472,079,675.41,929,900,982.15
5/5/214.8175.254.7665.24472,079,675.41,929,900,982.15
5/2/215.5085.5085.1535.27969,915,901.731,928,629,977.18
5/2/215.5085.5085.1535.27969,915,901.731,928,629,977.18
5/2/215.5085.5085.1535.27969,915,901.731,928,629,977.18
5/2/215.5085.5085.1535.27969,915,901.731,928,629,977.18