- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Staked NEAR (STNEAR) historical data and Live price
Staked NEAR
STNEAR$ 9.27 -0.905 % 
0.00014734 BTC
0.00014734 BTC MARKET CAP
0
0
24H VOLUME
238.819 k
238.819 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank3,220
1H 0.41 %
24H -0.91 %
7D 14.73 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/13/22 | 4.094 | 4.095 | 3.374 | 3.621 | 418,348.79 | 0 |
| 6/12/22 | 4.533 | 4.535 | 4.039 | 4.092 | 120,719.69 | 0 |
| 6/11/22 | 4.989 | 5.112 | 4.415 | 4.534 | 243,222.35 | 0 |
| 6/10/22 | 5.574 | 5.593 | 4.97 | 4.986 | 41,010.45 | 0 |
| 6/9/22 | 5.606 | 5.639 | 5.475 | 5.584 | 4,205.51 | 0 |
| 6/8/22 | 5.667 | 5.755 | 5.539 | 5.613 | 5,234.04 | 0 |
| 6/7/22 | 5.809 | 7.557 | 5.52 | 5.673 | 10,453.89 | 0 |
| 6/6/22 | 13.212 | 13.344 | 5.761 | 5.809 | 25,350.03 | 0 |
| 6/5/22 | 5.735 | 13.311 | 5.668 | 13.212 | 9,480.09 | 0 |
| 6/4/22 | 5.725 | 13.187 | 5.612 | 5.735 | 12,370.61 | 0 |
| 6/3/22 | 6.12 | 13.65 | 5.652 | 5.725 | 99,834.65 | 0 |
| 6/2/22 | 13.537 | 13.629 | 5.652 | 6.118 | 9,212 | 0 |
| 6/1/22 | 6.453 | 13.651 | 5.761 | 13.537 | 26,489.56 | 0 |
| 5/31/22 | 6.245 | 7.052 | 6.24 | 6.452 | 38,910.97 | 0 |
| 5/30/22 | 5.571 | 6.522 | 5.548 | 6.245 | 103,301.41 | 0 |
| 5/29/22 | 5.387 | 5.653 | 5.252 | 5.564 | 20,277.65 | 0 |
| 5/28/22 | 5.588 | 5.607 | 5.585 | 5.591 | 136,661.38 | 0 |
| 5/27/22 | 5.682 | 5.682 | 5.573 | 5.588 | 139,706.23 | 0 |
| 5/26/22 | 6.23 | 6.368 | 5.482 | 5.682 | 144,419.8 | 0 |
| 5/25/22 | 6.59 | 11.147 | 6.133 | 6.23 | 28,589.75 | 0 |
| 5/24/22 | 6.6 | 6.668 | 6.26 | 6.59 | 72,868.41 | 0 |
| 5/23/22 | 6.719 | 12.262 | 6.491 | 6.6 | 66,595.1 | 0 |
| 5/22/22 | 6.613 | 11.049 | 6.519 | 6.719 | 54,259.66 | 0 |
| 5/21/22 | 6.32 | 12.194 | 6.156 | 6.613 | 31,810.71 | 0 |
| 5/20/22 | 6.533 | 11.32 | 6.206 | 6.321 | 19,942.33 | 0 |
| 5/19/22 | 6.69 | 11.462 | 6.349 | 6.535 | 86,437.6 | 0 |
| 5/18/22 | 7.111 | 7.468 | 6.445 | 6.691 | 74,593.49 | 0 |
| 5/17/22 | 7.162 | 12.294 | 6.023 | 7.111 | 354,804.88 | 0 |
| 5/16/22 | 6.989 | 12.197 | 6.951 | 7.163 | 56,330.92 | 0 |
| 5/15/22 | 6.997 | 7.157 | 6.926 | 6.989 | 344,368.95 | 0 |
| 5/14/22 | 6.998 | 10.024 | 6.715 | 7.006 | 442,953.3 | 0 |
| 5/13/22 | 7.164 | 9.972 | 6.704 | 6.997 | 681,170.28 | 0 |
| 5/12/22 | 7.166 | 7.927 | 6.399 | 7.164 | 1,831,003.75 | 0 |
| 5/11/22 | 10.027 | 10.23 | 6.021 | 7.167 | 2,166,879.63 | 0 |
| 5/10/22 | 10.47 | 11.294 | 9.859 | 10.026 | 1,025,652.83 | 0 |
| 5/9/22 | 11.806 | 12.218 | 10.498 | 10.498 | 960,736.45 | 0 |
| 5/8/22 | 11.099 | 11.916 | 10.768 | 11.806 | 666,321.31 | 0 |
| 5/7/22 | 11.645 | 11.647 | 10.975 | 11.099 | 771,015.69 | 0 |
| 5/6/22 | 12.067 | 12.162 | 11.403 | 11.646 | 505,169.57 | 0 |
| 5/5/22 | 13.886 | 14.112 | 11.894 | 12.067 | 554,861.74 | 0 |
| 5/4/22 | 12.67 | 13.898 | 12.594 | 13.888 | 447,752.63 | 0 |
| 5/3/22 | 12.568 | 12.909 | 12.312 | 12.67 | 344,985.99 | 0 |
| 5/2/22 | 12.595 | 13.197 | 11.814 | 12.565 | 1,029,112.17 | 0 |
| 5/1/22 | 11.483 | 13.055 | 11.126 | 12.595 | 1,417,856.63 | 0 |
| 4/30/22 | 12.128 | 12.483 | 11.469 | 11.478 | 1,561,101.12 | 0 |
| 4/29/22 | 13.44 | 13.572 | 12.07 | 12.134 | 734,382.39 | 0 |
| 4/28/22 | 13.748 | 14.11 | 13.369 | 13.441 | 593,466.22 | 0 |
| 4/27/22 | 13.837 | 14.222 | 13.011 | 13.76 | 850,206.29 | 0 |
| 4/26/22 | 15.264 | 16.226 | 13.685 | 13.81 | 2,296,231.06 | 0 |
| 4/25/22 | 16.204 | 16.214 | 14.57 | 15.26 | 1,957,794.54 | 0 |
| 4/24/22 | 16.639 | 16.639 | 15.871 | 16.221 | 1,932,372.25 | 0 |
| 4/23/22 | 16.53 | 17.01 | 16.065 | 16.626 | 1,158,415.51 | 0 |
| 4/22/22 | 16.599 | 16.871 | 16.157 | 16.534 | 892,313.74 | 0 |
| 4/21/22 | 17.953 | 18.298 | 16.477 | 16.601 | 2,409,243.96 | 0 |
| 4/20/22 | 18.333 | 18.932 | 17.638 | 17.951 | 4,939,576.41 | 0 |
| 4/19/22 | 17.349 | 18.697 | 17.347 | 18.333 | 1,592,746.26 | 0 |
| 4/18/22 | 16.963 | 17.45 | 15.8 | 17.348 | 1,428,555.01 | 0 |
| 4/17/22 | 17.09 | 17.773 | 16.822 | 16.963 | 601,220.56 | 0 |
| 4/16/22 | 17.007 | 17.389 | 16.754 | 17.09 | 401,036.65 | 0 |
| 4/15/22 | 17.495 | 17.718 | 16.869 | 17.012 | 1,480,004.89 | 0 |
