Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

NEAR Protocol Historical Data

NEAR Page 33
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 27, 2022 $4.8
-8.67%
$2.92 billion $446.73 million
May 26, 2022 $5.26
-8.74%
$3.2 billion $454.49 million
May 25, 2022 $5.76
-3.53%
$3.5 billion $301.81 million
May 24, 2022 $5.98
+2.34%
$3.63 billion $302.52 million
May 23, 2022 $5.84
-6.99%
$3.55 billion $328.78 million
May 22, 2022 $6.28
+2.04%
$3.82 billion $279.25 million
May 21, 2022 $6.15
+6.74%
$3.74 billion $210.71 million
May 20, 2022 $5.76
-5.81%
$3.5 billion $291.39 million
May 19, 2022 $6.12
+3.14%
$3.72 billion $377.73 million
May 18, 2022 $5.93
-11.44%
$3.61 billion $367.95 million
May 17, 2022 $6.7
+2.35%
$4.07 billion $368.54 million
May 16, 2022 $6.55
-11.40%
$3.98 billion $411.16 million
May 15, 2022 $7.39
+10.22%
$4.49 billion $446.17 million
May 14, 2022 $6.7
+2.64%
$4.07 billion $439.17 million
May 13, 2022 $6.53
+1.88%
$3.97 billion $1.03 billion
May 12, 2022 $6.41
-0.51%
$3.9 billion $1.23 billion
May 11, 2022 $6.44
-32.79%
$3.92 billion $1.87 billion
May 10, 2022 $9.59
+1.43%
$5.83 billion $1.28 billion
May 9, 2022 $9.46
-15.35%
$5.75 billion $1.31 billion
May 8, 2022 $11.17
+6.75%
$6.79 billion $716.3 million
May 7, 2022 $10.46
-2.83%
$6.36 billion $446.28 million
May 6, 2022 $10.77
-4.01%
$6.55 billion $623.51 million
May 5, 2022 $11.22
-13.61%
$6.82 billion $904.72 million
May 4, 2022 $12.99
+7.98%
$7.89 billion $924.78 million
May 3, 2022 $12.02
+1.81%
$7.31 billion $622.73 million
May 2, 2022 $11.81
-0.14%
$7.18 billion $2.4 billion
May 1, 2022 $11.83
+14.14%
$7.19 billion $1.01 billion
Apr 30, 2022 $10.36
-8.45%
$6.3 billion $647.16 million
Apr 29, 2022 $11.32
-8.94%
$6.88 billion $738.79 million
Apr 28, 2022 $12.43
-3.26%
$7.55 billion $666.86 million
Apr 27, 2022 $12.85
+1.40%
$7.81 billion $806.48 million
Apr 26, 2022 $12.67
-11.25%
$7.7 billion $961.63 million
Apr 25, 2022 $14.28
-4.93%
$8.68 billion $1.03 billion
Apr 24, 2022 $15.02
-2.19%
$9.13 billion $503.05 million
Apr 23, 2022 $15.35
-1.47%
$9.33 billion $578.8 million
Apr 22, 2022 $15.58
-0.39%
$9.47 billion $770.33 million
Apr 21, 2022 $15.64
-6.24%
$9.51 billion $1.21 billion
Apr 20, 2022 $16.68
-4.35%
$10.14 billion $1.14 billion
Apr 19, 2022 $17.44
+7.41%
$10.6 billion $1.37 billion
Apr 18, 2022 $16.24
+3.07%
$9.87 billion $986.01 million
Apr 17, 2022 $15.75
-1.43%
$9.58 billion $619.01 million
Apr 16, 2022 $15.98
-0.34%
$9.72 billion $433.39 million
Apr 15, 2022 $16.04
-2.22%
$9.75 billion $750.59 million
Apr 14, 2022 $16.4
-2.97%
$9.97 billion $1.05 billion
Apr 13, 2022 $16.91
+2.19%
$10.28 billion $1.01 billion
Apr 12, 2022 $16.57
+3.20%
$10.07 billion $1.72 billion
Apr 11, 2022 $16.06
+1.62%
$9.76 billion $1.42 billion
Apr 10, 2022 $15.79
-9.74%
$9.6 billion $909.66 million
Apr 9, 2022 $17.49
-0.71%
$10.63 billion $1.25 billion
Apr 8, 2022 $17.62
+1.15%
$10.71 billion $2.95 billion