NEAR Protocol (NEAR) historical data and Live price

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

NEAR

USD

Rank25

1H 0.77 %

24H -0.69 %

7D -18.05 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	3.416	3.43	3.138	3.332	230,226,048.03	2,412,310,347.74
6/29/22	3.415	3.553	3.347	3.413	252,588,308.01	2,468,436,692.44
6/28/22	3.733	3.776	3.398	3.415	265,495,419.52	2,467,412,258.33
6/27/22	3.784	3.994	3.651	3.734	242,266,545.21	2,696,197,139.3
6/26/22	4.175	4.316	3.781	3.783	289,113,940.78	2,729,115,680.76
6/25/22	4	4.393	3.945	4.177	463,534,053.34	3,010,492,725.68
6/24/22	3.559	4.078	3.555	4.001	363,594,885.09	2,887,388,918.13
6/23/22	3.276	3.576	3.276	3.56	220,049,478.77	2,566,655,150.76
6/22/22	3.506	3.52	3.27	3.276	259,980,755.12	2,360,802,635.83
6/21/22	3.414	3.696	3.393	3.503	323,879,044.58	2,521,401,829.61
6/20/22	3.287	3.561	3.123	3.414	293,588,745.2	2,455,258,822.28
6/19/22	3.093	3.325	2.98	3.287	279,661,089.38	2,362,097,901.84
6/18/22	3.375	3.408	2.898	3.095	284,875,929.55	2,221,713,512.21
6/17/22	3.211	3.471	3.182	3.376	264,215,614.11	2,421,318,145.07
6/16/22	3.82	3.82	3.138	3.208	356,340,213.57	2,298,328,511.25
6/15/22	3.384	3.841	3.043	3.822	499,355,060.97	2,735,660,285.26
6/14/22	3.498	3.636	3.183	3.385	474,701,971.91	2,406,857,016.77
6/13/22	3.709	3.713	3.104	3.497	555,643,465.48	2,484,348,625.29
6/12/22	4.083	4.147	3.71	3.71	370,068,939.77	2,633,324,274.02
6/10/22	5.082	5.107	4.495	4.497	322,821,959.22	3,185,636,614.17
6/9/22	5.071	5.211	5.007	5.082	229,551,728.91	3,596,340,797.08
6/8/22	5.203	5.343	5.07	5.071	233,031,246.8	3,585,010,882.32
6/7/22	5.49	5.49	5.076	5.203	341,647,427.66	3,674,677,722.9
6/6/22	5.324	5.747	5.314	5.49	343,224,969.85	3,874,037,040.73
6/5/22	5.323	5.49	5.221	5.322	195,687,205.59	3,751,565,247.81
6/4/22	5.25	5.388	5.135	5.322	240,317,535.12	3,748,820,826.09
6/3/22	5.607	5.631	5.16	5.248	310,245,089.32	3,692,602,631.76
6/2/22	5.349	5.644	5.178	5.607	423,296,061.88	3,941,886,709.52
6/1/22	5.939	5.964	5.281	5.35	586,001,406.58	3,757,443,876.31
5/31/22	5.755	6.507	5.753	5.939	867,645,335.49	4,167,149,964.87
5/30/22	5.178	5.794	5.107	5.754	512,212,136.12	4,033,655,225.43
5/29/22	5.005	5.204	4.789	5.178	286,995,830.04	3,626,235,711.32
5/28/22	4.788	4.939	4.726	4.869	509,638,382.13	3,406,861,359.54
5/27/22	5.247	5.296	4.687	4.789	564,115,614.39	3,347,200,721.1
5/26/22	5.743	5.816	5.09	5.251	548,600,531.39	3,666,235,952.09
5/25/22	5.962	6.074	5.704	5.743	385,687,662.16	4,007,230,357.52
5/24/22	5.824	6.013	5.564	5.963	377,384,147.94	4,156,315,560.39
5/23/22	6.255	6.505	5.786	5.822	444,878,858.12	4,055,055,950.02
5/22/22	6.131	6.374	6	6.258	343,189,913.92	4,353,787,099.08
5/21/22	5.763	6.154	5.648	6.133	285,980,018.59	4,247,283,517.6
5/20/22	6.102	6.246	5.654	5.763	397,216,212.43	3,988,118,351.14
5/19/22	5.894	6.24	5.594	6.1	495,865,752.8	4,217,007,339.93
5/18/22	6.664	6.757	5.892	5.892	463,032,311.11	4,069,467,435.88
5/17/22	6.532	6.966	6.298	6.661	470,862,319.75	4,595,833,820.29
5/16/22	7.358	7.358	6.458	6.53	535,873,457.47	4,500,707,839.15
5/15/22	6.72	7.457	6.526	7.367	614,894,913.9	5,073,560,049.78
5/14/22	6.521	6.848	5.984	6.72	676,209,387.01	4,594,207,740.17
5/13/22	6.414	7.611	6.112	6.51	1,395,963,527.27	4,446,425,465.81
5/12/22	6.394	7.268	5.32	6.419	1,607,027,167.93	4,380,163,173.69
5/11/22	9.593	9.871	5.481	6.381	2,322,538,927.62	4,349,928,290.99
5/10/22	9.515	10.859	8.935	9.605	1,605,929,552.81	6,540,997,315.32
3/21/22	10.635	11.271	10.546	10.883	460,228,130.87	7,155,866,747.61
3/19/22	11.373	11.539	11.066	11.303	443,392,287.6	7,417,048,931.26
3/8/22	9.706	9.942	9.576	9.722	424,509,051.57	6,267,652,723.5
2/15/22	10.559	11.544	10.503	11.509	465,743,560.63	7,323,379,654.61
1/26/22	12.143	12.84	10.806	11.31	1,091,196,533.5	7,028,199,946.18
12/31/21	15.464	15.691	14.213	14.606	608,669,799.83	8,772,517,649.14
8/3/21	2.353	2.396	2.226	2.332	37,463,468.57	986,223,720.09
8/2/21	2.395	2.464	2.323	2.355	40,040,921.45	992,968,657.47
8/1/21	2.398	2.54	2.382	2.393	49,732,396.24	1,008,898,598.8
7/31/21	2.323	2.508	2.306	2.4	50,234,603.88	1,010,316,181.07
7/30/21	2.255	2.35	2.148	2.332	42,988,192.74	979,984,289.72
7/29/21	2.223	2.303	2.191	2.252	35,057,663.48	945,046,880.15
7/28/21	2.237	2.302	2.139	2.223	43,223,342.07	931,324,746.19
7/27/21	2.148	2.341	2.07	2.227	55,563,246.35	930,169,608.56
7/26/21	2.16	2.512	2.134	2.151	85,405,582.53	898,512,418.92
7/25/21	2.139	2.309	2.042	2.159	66,929,600.33	900,119,453.32
7/24/21	1.936	2.194	1.918	2.14	58,697,189.32	891,059,297.41
7/23/21	1.936	1.943	1.82	1.937	30,927,078.89	805,083,120.19
7/22/21	1.823	1.944	1.774	1.936	36,766,532.12	804,628,473.58
7/21/21	1.68	1.838	1.625	1.817	30,822,492.74	755,480,575.03
7/20/21	1.731	1.76	1.549	1.68	35,793,066.93	698,376,769.62
7/19/21	1.908	1.918	1.719	1.723	35,219,596.66	716,442,037.55
7/18/21	1.934	1.992	1.863	1.911	34,514,940.4	794,279,328.42
7/17/21	1.84	2.037	1.802	1.932	53,682,802.31	801,929,127.73
7/16/21	1.921	1.985	1.822	1.84	39,883,989.7	764,812,896.69
7/15/21	1.994	2.024	1.86	1.917	51,121,023.34	796,659,325.69
7/14/21	1.948	2.085	1.869	1.994	32,829,994.86	822,478,047.15
7/13/21	2.094	2.099	1.928	1.945	23,165,828.11	802,334,455.59
7/12/21	2.168	2.229	2.037	2.096	20,509,146.76	864,556,837
7/11/21	2.112	2.246	2.08	2.169	31,237,155.36	894,611,164.39
7/10/21	2.088	2.136	2.039	2.108	20,804,127.06	869,643,639.2
7/9/21	2.1	2.115	2.011	2.085	23,144,793.68	860,279,873.14
7/8/21	2.303	2.315	2.047	2.105	32,533,734.06	867,538,325.65
7/7/21	2.257	2.403	2.238	2.294	38,682,874.9	946,357,523.53
7/6/21	2.172	2.326	2.172	2.26	37,135,901.72	930,020,002.29
7/5/21	2.292	2.304	2.12	2.172	34,904,723.17	894,645,741.66
7/4/21	2.253	2.347	2.162	2.291	34,044,779.51	943,617,422.85
7/3/21	2.103	2.287	2.095	2.253	44,793,145.82	927,657,170.83
7/2/21	2.077	2.2	1.939	2.103	51,601,095.97	865,709,577.19

Similar Coins