X
BTC/USD
$ 18,979  -1.28%
BTC/EUR
€ 19,814  -0.91%
BTC/CNY
¥ 139,734  0.32%
BTC/GBP
£ 17,783  -0.78%
BTC/RUB
₽ 1,232,932  0.30%
BTC volume
$ 23.19B
Altcoin volume
$ 22.19B
Crypto market cap
$ 812.31B
    Last price % 24 high 24 low 24 volume # Coins Market cap

NEAR Protocol

NEAR

$ 3.58 -2.82 % $ 3.82 $ 3.57 $ 107.10M 341.32M $ 1.22B
Near-protocol

NEAR Protocol NEAR

Last price
$ 3.58
%
-2.82 %
24 high
$ 3.82
24 low
$ 3.57
24 volume
# Coins
341.32M
Market cap
$ 1.22B
NEAR Protocol NEAR historical data
Date Close 24 high 24 low volume
Sep 26, 2022 $ 3.6845981 $ 3.7295222 $ 3.5613816 $ 83,427,375
Sep 25, 2022 $ 3.6435854 $ 3.7683961 $ 3.6164947 $ 59,365,859
Sep 24, 2022 $ 3.7029054 $ 3.8713747 $ 3.6738343 $ 76,175,482
Sep 23, 2022 $ 3.7954173 $ 3.9471637 $ 3.6248738 $ 122,126,808
Sep 22, 2022 $ 3.8651417 $ 3.8974032 $ 3.6225646 $ 99,635,946
Sep 21, 2022 $ 3.6534860 $ 4.0209089 $ 3.5499032 $ 159,481,505
Sep 20, 2022 $ 3.8199262 $ 4.0797378 $ 3.8044822 $ 112,489,929
Sep 19, 2022 $ 4.0548325 $ 4.0775968 $ 3.8088308 $ 134,220,774
Sep 18, 2022 $ 3.9145788 $ 4.4088810 $ 3.8361106 $ 121,738,861
Sep 17, 2022 $ 4.3821389 $ 4.3899846 $ 4.2048033 $ 79,673,448
Sep 16, 2022 $ 4.2079970 $ 4.2472166 $ 4.1039174 $ 95,838,312
Sep 15, 2022 $ 4.1832014 $ 4.5179646 $ 4.1396186 $ 140,443,121
Sep 14, 2022 $ 4.5077985 $ 4.5819910 $ 4.3503871 $ 145,809,058
Sep 13, 2022 $ 4.4713782 $ 5.1016206 $ 4.4117088 $ 288,401,148
Sep 12, 2022 $ 5.1003903 $ 5.2595746 $ 4.7140447 $ 341,127,393
Sep 11, 2022 $ 4.8850005 $ 5.0367367 $ 4.6353371 $ 171,886,673
Sep 10, 2022 $ 4.8152049 $ 4.9037551 $ 4.6594449 $ 160,072,412
Sep 09, 2022 $ 4.8185296 $ 4.8885595 $ 4.6193393 $ 175,332,548
Sep 08, 2022 $ 4.6882144 $ 4.7072578 $ 4.3716249 $ 243,718,842
Sep 07, 2022 $ 4.3722807 $ 4.4260164 $ 4.0357498 $ 166,192,598
Sep 06, 2022 $ 4.0662297 $ 4.5318800 $ 3.9830864 $ 235,196,814
Sep 05, 2022 $ 4.2274295 $ 4.2794147 $ 4.1184647 $ 65,269,077
Sep 04, 2022 $ 4.2388431 $ 4.2437179 $ 4.0988361 $ 54,053,885
Sep 03, 2022 $ 4.1697727 $ 4.2105684 $ 4.1239509 $ 47,673,541
Sep 02, 2022 $ 4.1817672 $ 4.3838097 $ 4.1187653 $ 111,862,212
Sep 01, 2022 $ 4.3432145 $ 4.4243773 $ 4.1891552 $ 144,013,993
Aug 31, 2022 $ 4.3716755 $ 4.4728423 $ 4.1928517 $ 212,387,155
Aug 30, 2022 $ 4.1952101 $ 4.2634395 $ 3.9584830 $ 165,985,989
Aug 28, 2022 $ 3.7711568 $ 3.9369442 $ 3.7563687 $ 87,493,473
Aug 27, 2022 $ 3.9145603 $ 3.9974458 $ 3.8308822 $ 109,477,375

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more