NEAR Protocol (NEAR) historical data and Live price

near-protocol

NEAR Protocol

NEAR
$ 7.91 -1.945 % 0.00011291 BTC
MARKET CAP
8.527 B
24H VOLUME
606.343 M
CIRC.SUPPLY
1.078 B
MAX SUPPLY
Rank17
1H -0.83 %
24H -1.94 %
7D 10.07 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/248.2828.3317.7697.82643,057,204.378,430,032,638.53
5/20/247.7828.3167.7198.282710,606,432.998,925,385,920.28
5/19/247.9267.9917.687.782339,064,307.228,384,085,286
5/18/248.0368.0897.8327.926323,273,189.59,138,151,306.04
5/17/248.0138.5087.9198.036694,120,548.268,655,511,331.41
5/16/248.0498.297.8648.013687,325,863.018,625,928,676.21
5/15/247.0198.0796.9078.049887,833,226.988,661,620,527.49
5/14/247.2787.3796.9387.019508,065,110.727,552,673,665.09
5/13/246.8867.3626.5547.278460,922,437.077,797,258,493.95
5/12/247.0157.0576.8396.886206,352,728.787,374,710,573.76
5/11/247.2527.3247.0077.015279,046,116.657,511,065,726.98
5/10/247.4867.6397.147.252462,272,173.897,762,461,391.85
5/5/246.8757.516.7117.498440,061,275.678,013,601,662.1
5/4/246.8766.9726.7966.875299,917,398.967,346,192,659.17
5/3/246.096.9276.0446.876460,310,669.157,345,237,479.12
5/2/246.1476.2035.8816.091383,066,320.186,504,267,523.91
5/1/246.1826.4085.7576.147627,276,097.436,562,561,042.92
4/30/246.876.9385.8836.182535,418,404.996,597,322,171.97
4/29/247.0517.1036.6866.87400,184,760.257,329,813,649.96
4/28/247.1357.4357.0337.051441,176,6777,521,368,955.49
4/27/246.9217.6236.7557.135767,223,845.097,608,701,902.08
4/26/247.1397.5136.9126.921664,694,661.457,378,716,432.67
4/25/246.887.2256.6187.14657,737,165.687,608,920,118.84
4/24/246.8917.3126.7216.88650,112,356.227,330,265,327.7
4/23/247.0367.256.8516.891464,318,587.757,340,269,201.88
4/22/246.457.2416.3537.036588,192,817.217,491,897,407.14
4/21/246.2256.4756.076.45362,734,595.836,866,472,544.67
4/20/245.5886.2555.5156.225367,853,372.856,624,723,585.58
4/19/245.7045.8465.245.588534,930,529.485,944,747,458.41
4/18/245.415.8785.2315.704596,116,922.026,083,296,626.52
4/17/245.55.6525.2095.41657,120,345.365,771,280,014.17
4/16/245.2245.5374.9215.5710,750,659.185,866,001,190.89
4/15/245.7165.8585.0135.224743,428,623.575,569,802,925.91
4/14/245.2295.7234.9395.7161,006,574,718.636,093,518,583.9
4/13/245.7945.8514.3225.2341,256,526,721.55,578,409,990.03
4/12/246.8036.9145.2825.794797,067,950.296,147,841,875.88
4/11/246.9887.3176.7536.803441,974,094.347,216,068,460.31
4/10/247.2147.3046.6986.988522,022,973.537,410,691,032.95
4/9/247.3647.6587.1927.214688,962,665.187,648,403,834.37
4/8/246.9167.5636.8517.364604,711,889.017,805,757,699.96
4/7/247.0237.1326.8266.916338,909,329.777,329,154,441.05
4/6/247.2287.2876.9147.023348,856,754.897,440,384,313.07
4/5/246.7277.4876.4857.228734,196,249.737,654,497,803.21
4/4/246.617.0266.3526.727489,341,776.77,090,891,056.56
4/3/246.2166.9016.0096.61564,092,858.066,966,646,844.76
4/2/246.7426.7426.126.216381,140,079.616,551,959,091.6
4/1/247.3037.376.5766.742384,435,846.567,106,414,924.05
3/31/246.9387.3526.9167.303260,151,815.437,697,568,435.51
3/30/246.9737.3216.9176.938267,604,886.277,312,370,080.94
3/29/247.197.1966.8686.973267,939,817.167,349,799,111.3
3/28/247.2597.4237.1237.19339,180,467.277,577,939,746.65
3/27/247.6567.8727.0997.259604,632,594.687,651,248,971.28
3/26/247.4588.0787.437.656782,065,541.878,069,406,103.68
3/25/246.9787.7456.9777.458701,723,710.267,861,249,264.86
3/24/246.6236.9966.4346.978317,407,479.567,354,544,902.82
3/23/246.4746.7966.3816.623331,981,237.776,980,884,344.45
3/22/246.4426.8126.2196.474552,225,419.816,824,025,867.96
3/21/246.9016.9646.4196.442544,661,0436,790,185,286.03
3/20/246.35876.0346.901897,906,825.327,271,348,957.36
3/19/247.0227.0826.2096.3571,126,797,289.516,695,509,240.59
3/18/248.1988.5526.8647.0221,374,900,327.537,395,114,268.28
3/17/246.738.4116.6458.2411,185,904,218.898,674,205,994.76
3/16/247.4777.9536.5356.731,005,853,621.37,084,182,651.87
3/15/248.8828.9857.1027.4771,642,844,688.87,868,551,421.42
3/14/247.7558.8917.6378.8821,128,794,751.999,271,213,900.03
3/13/248.0238.4877.6177.755848,480,340.668,094,634,433.92
3/12/246.6848.0236.6518.0231,217,593,888.678,373,583,917.03
3/11/245.9567.285.7026.6841,279,131,658.536,976,399,634.56
3/10/246.2116.2375.7715.956455,345,177.456,216,937,312.24
3/9/245.7556.4865.6196.211772,238,076.566,482,621,160.28
3/8/245.5395.7615.2435.755715,749,007.756,006,628,154.11
3/7/245.8626.0855.4655.541,102,188,527.435,781,759,924.26
3/6/244.2495.9014.0075.8621,265,639,127.616,118,799,518.63
3/5/244.3384.4743.5774.249651,417,085.044,435,333,387.6
3/4/244.444.7444.2334.338529,710,864.164,528,335,507.34
3/3/244.4944.5034.0274.441417,254,313.724,634,865,069.79
3/2/243.9634.4953.8984.492399,930,446.24,688,222,505.04
3/1/243.8694.1183.8693.962293,370,757.174,135,372,448.3
2/29/243.8884.0843.7343.87380,381,495.124,039,735,280.18
2/28/243.9514.0853.6363.886460,979,942.724,054,780,438.12
2/27/244.0984.1353.8693.953337,520,691.814,123,766,246.53
2/26/243.7074.1863.6514.097519,485,986.224,272,727,180.81
2/25/243.8623.8693.663.708250,020,466.893,866,208,936.87
2/24/243.3593.9133.3023.861394,273,061.614,024,560,291.5
2/23/243.2463.4263.1613.358223,115,449.893,497,145,042.22
2/22/243.2433.3443.1213.246171,674,028.723,379,195,378.75
2/21/243.4023.4023.0983.243189,657,578.543,376,665,306.99
2/20/243.5333.5493.2553.402256,001,957.173,541,111,087.53
2/19/243.5173.6113.4723.533245,241,100.83,677,848,827.93
2/18/243.3323.583.2713.516258,777,219.043,658,829,239.62