NEAR Protocol USD (NEAR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:30AM UTC. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.1830 | 6.1830 | 6.0194 | 6.1097 | 6.1097 | 536,938,624 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 7.0513 | 7.1031 | 6.6855 | 6.8695 | 6.8695 | 400,184,760 |
| Apr 28, 2024 | 7.1348 | 7.4351 | 7.0330 | 7.0513 | 7.0513 | 441,176,677 |
| Apr 27, 2024 | 6.9213 | 7.6231 | 6.7554 | 7.1348 | 7.1348 | 767,223,845 |
| Apr 26, 2024 | 7.1395 | 7.5125 | 6.9124 | 6.9213 | 6.9213 | 664,694,661 |
| Apr 25, 2024 | 6.8795 | 7.2253 | 6.6178 | 7.1395 | 7.1395 | 657,737,166 |
| Apr 24, 2024 | 6.8912 | 7.3124 | 6.7215 | 6.8796 | 6.8796 | 650,112,356 |
| Apr 23, 2024 | 7.0358 | 7.2502 | 6.8506 | 6.8912 | 6.8912 | 464,318,588 |
| Apr 22, 2024 | 6.4499 | 7.2413 | 6.3527 | 7.0358 | 7.0358 | 588,192,817 |
| Apr 21, 2024 | 6.2249 | 6.4752 | 6.0700 | 6.4500 | 6.4500 | 362,734,596 |
| Apr 20, 2024 | 5.5877 | 6.2550 | 5.5150 | 6.2249 | 6.2249 | 367,853,373 |
| Apr 19, 2024 | 5.7038 | 5.8464 | 5.2396 | 5.5877 | 5.5877 | 534,930,529 |
| Apr 18, 2024 | 5.4096 | 5.8782 | 5.2313 | 5.7038 | 5.7038 | 596,116,922 |
| Apr 17, 2024 | 5.4996 | 5.6517 | 5.2091 | 5.4096 | 5.4096 | 657,120,345 |
| Apr 16, 2024 | 5.2235 | 5.5366 | 4.9208 | 5.4996 | 5.4996 | 710,750,659 |
| Apr 15, 2024 | 5.7165 | 5.8584 | 5.0130 | 5.2235 | 5.2235 | 743,428,624 |
| Apr 14, 2024 | 5.2294 | 5.7231 | 4.9389 | 5.7165 | 5.7165 | 1,006,574,719 |
| Apr 13, 2024 | 5.7938 | 5.8513 | 4.3220 | 5.2344 | 5.2344 | 1,256,526,722 |
| Apr 12, 2024 | 6.8026 | 6.9144 | 5.2823 | 5.7938 | 5.7938 | 797,067,950 |
| Apr 11, 2024 | 6.9875 | 7.3174 | 6.7529 | 6.8026 | 6.8026 | 441,974,094 |
| Apr 10, 2024 | 7.2138 | 7.3038 | 6.6976 | 6.9875 | 6.9875 | 522,022,974 |
| Apr 09, 2024 | 7.3645 | 7.6581 | 7.1916 | 7.2139 | 7.2139 | 688,962,665 |
| Apr 08, 2024 | 6.9163 | 7.5628 | 6.8505 | 7.3645 | 7.3645 | 604,711,889 |
| Apr 07, 2024 | 7.0233 | 7.1317 | 6.8257 | 6.9163 | 6.9163 | 338,909,330 |
| Apr 06, 2024 | 7.2278 | 7.2875 | 6.9136 | 7.0234 | 7.0234 | 348,856,755 |
| Apr 05, 2024 | 6.7275 | 7.4872 | 6.4847 | 7.2278 | 7.2278 | 734,196,250 |
| Apr 04, 2024 | 6.6096 | 7.0258 | 6.3518 | 6.7275 | 6.7275 | 489,341,777 |
| Apr 03, 2024 | 6.2162 | 6.9005 | 6.0093 | 6.6096 | 6.6096 | 564,092,858 |
| Apr 02, 2024 | 6.7422 | 6.7422 | 6.1202 | 6.2162 | 6.2162 | 381,140,080 |
| Apr 01, 2024 | 7.3031 | 7.3698 | 6.5755 | 6.7422 | 6.7422 | 384,435,847 |
| Mar 31, 2024 | 6.9376 | 7.3522 | 6.9159 | 7.3031 | 7.3031 | 260,151,815 |
| Mar 30, 2024 | 6.9731 | 7.3212 | 6.9173 | 6.9376 | 6.9376 | 267,604,886 |
| Mar 29, 2024 | 7.1896 | 7.1958 | 6.8682 | 6.9731 | 6.9731 | 267,939,817 |
| Mar 28, 2024 | 7.2591 | 7.4229 | 7.1229 | 7.1896 | 7.1896 | 339,180,467 |
| Mar 27, 2024 | 7.6559 | 7.8722 | 7.0990 | 7.2591 | 7.2591 | 604,632,595 |
| Mar 26, 2024 | 7.4584 | 8.0776 | 7.4302 | 7.6559 | 7.6559 | 782,065,542 |
| Mar 25, 2024 | 6.9776 | 7.7452 | 6.9773 | 7.4584 | 7.4584 | 701,723,710 |
| Mar 24, 2024 | 6.6231 | 6.9957 | 6.4339 | 6.9776 | 6.9776 | 317,407,480 |
| Mar 23, 2024 | 6.4743 | 6.7957 | 6.3810 | 6.6231 | 6.6231 | 331,981,238 |
| Mar 22, 2024 | 6.4422 | 6.8124 | 6.2192 | 6.4743 | 6.4743 | 552,225,420 |
| Mar 21, 2024 | 6.9008 | 6.9640 | 6.4190 | 6.4422 | 6.4422 | 544,661,043 |
| Mar 20, 2024 | 6.3578 | 6.9998 | 6.0342 | 6.9008 | 6.9008 | 897,906,825 |
| Mar 19, 2024 | 7.0221 | 7.0819 | 6.2086 | 6.3574 | 6.3574 | 1,126,797,290 |
| Mar 18, 2024 | 8.1976 | 8.5517 | 6.8639 | 7.0221 | 7.0221 | 1,374,900,328 |
| Mar 17, 2024 | 6.7305 | 8.4112 | 6.6453 | 8.2411 | 8.2411 | 1,185,904,219 |
| Mar 16, 2024 | 7.4774 | 7.9534 | 6.5355 | 6.7305 | 6.7305 | 1,005,853,621 |
| Mar 15, 2024 | 8.8825 | 8.9851 | 7.1022 | 7.4774 | 7.4774 | 1,642,844,689 |
| Mar 14, 2024 | 7.7552 | 8.8914 | 7.6367 | 8.8825 | 8.8825 | 1,128,794,752 |
| Mar 13, 2024 | 8.0225 | 8.4868 | 7.6167 | 7.7551 | 7.7551 | 848,480,341 |
| Mar 12, 2024 | 6.6839 | 8.0225 | 6.6506 | 8.0225 | 8.0225 | 1,217,593,889 |
| Mar 11, 2024 | 5.9563 | 7.2801 | 5.7024 | 6.6839 | 6.6839 | 1,279,131,659 |
| Mar 10, 2024 | 6.2108 | 6.2374 | 5.7708 | 5.9562 | 5.9562 | 455,345,177 |
| Mar 09, 2024 | 5.7548 | 6.4861 | 5.6193 | 6.2108 | 6.2108 | 772,238,077 |
| Mar 08, 2024 | 5.5393 | 5.7609 | 5.2425 | 5.7548 | 5.7548 | 715,749,008 |
| Mar 07, 2024 | 5.8623 | 6.0852 | 5.4649 | 5.5400 | 5.5400 | 1,102,188,527 |
| Mar 06, 2024 | 4.2494 | 5.9013 | 4.0067 | 5.8623 | 5.8623 | 1,265,639,128 |
| Mar 05, 2024 | 4.3382 | 4.4743 | 3.5766 | 4.2493 | 4.2493 | 651,417,085 |
| Mar 04, 2024 | 4.4400 | 4.7438 | 4.2331 | 4.3385 | 4.3385 | 529,710,864 |
| Mar 03, 2024 | 4.4940 | 4.5027 | 4.0266 | 4.4405 | 4.4405 | 417,254,314 |
| Mar 02, 2024 | 3.9629 | 4.4951 | 3.8982 | 4.4917 | 4.4917 | 399,930,446 |
| Mar 01, 2024 | 3.8688 | 4.1184 | 3.8688 | 3.9620 | 3.9620 | 293,370,757 |
| Feb 29, 2024 | 3.8876 | 4.0843 | 3.7337 | 3.8704 | 3.8704 | 380,381,495 |
| Feb 28, 2024 | 3.9509 | 4.0847 | 3.6362 | 3.8856 | 3.8856 | 460,979,943 |
| Feb 27, 2024 | 4.0981 | 4.1355 | 3.8691 | 3.9530 | 3.9530 | 337,520,692 |
| Feb 26, 2024 | 3.7072 | 4.1863 | 3.6508 | 4.0971 | 4.0971 | 519,485,986 |
| Feb 25, 2024 | 3.8618 | 3.8693 | 3.6605 | 3.7082 | 3.7082 | 250,020,467 |
| Feb 24, 2024 | 3.3588 | 3.9128 | 3.3024 | 3.8613 | 3.8613 | 394,273,062 |
| Feb 23, 2024 | 3.2456 | 3.4262 | 3.1612 | 3.3578 | 3.3578 | 223,115,450 |
| Feb 22, 2024 | 3.2428 | 3.3437 | 3.1210 | 3.2456 | 3.2456 | 171,674,029 |
| Feb 21, 2024 | 3.4019 | 3.4019 | 3.0984 | 3.2432 | 3.2432 | 189,657,579 |
| Feb 20, 2024 | 3.5332 | 3.5494 | 3.2547 | 3.4019 | 3.4019 | 256,001,957 |
| Feb 19, 2024 | 3.5166 | 3.6115 | 3.4718 | 3.5332 | 3.5332 | 245,241,101 |
| Feb 18, 2024 | 3.3322 | 3.5800 | 3.2714 | 3.5161 | 3.5161 | 258,777,219 |
| Feb 17, 2024 | 3.2810 | 3.3458 | 3.1478 | 3.3318 | 3.3318 | 131,785,969 |
| Feb 16, 2024 | 3.4004 | 3.4595 | 3.1887 | 3.2808 | 3.2808 | 206,231,924 |
| Feb 15, 2024 | 3.3355 | 3.4087 | 3.2797 | 3.4004 | 3.4004 | 219,634,490 |
| Feb 14, 2024 | 3.2163 | 3.4516 | 3.1712 | 3.3352 | 3.3352 | 226,866,523 |
| Feb 13, 2024 | 3.3874 | 3.4348 | 3.1815 | 3.2164 | 3.2164 | 207,158,941 |
| Feb 12, 2024 | 3.1252 | 3.3963 | 3.0763 | 3.3884 | 3.3884 | 318,796,338 |
| Feb 11, 2024 | 3.0453 | 3.2124 | 3.0410 | 3.1251 | 3.1251 | 208,587,249 |
| Feb 10, 2024 | 2.9940 | 3.1434 | 2.9724 | 3.0457 | 3.0457 | 166,680,724 |
| Feb 09, 2024 | 2.9256 | 3.0490 | 2.9225 | 2.9935 | 2.9935 | 195,826,340 |
| Feb 08, 2024 | 2.8669 | 2.9979 | 2.8669 | 2.9256 | 2.9256 | 166,412,456 |
| Feb 07, 2024 | 2.7340 | 2.8895 | 2.6857 | 2.8668 | 2.8668 | 120,313,828 |
| Feb 06, 2024 | 2.7465 | 2.7719 | 2.6887 | 2.7339 | 2.7339 | 99,534,693 |
| Feb 05, 2024 | 2.7532 | 2.8093 | 2.7030 | 2.7463 | 2.7463 | 93,479,341 |
| Feb 04, 2024 | 2.8148 | 2.8162 | 2.7529 | 2.7533 | 2.7533 | 75,799,055 |
| Feb 03, 2024 | 2.8988 | 2.9411 | 2.8052 | 2.8147 | 2.8147 | 77,825,938 |
| Feb 02, 2024 | 2.8535 | 2.9397 | 2.8346 | 2.8985 | 2.8985 | 118,531,940 |
| Feb 01, 2024 | 2.8221 | 2.8727 | 2.7308 | 2.8534 | 2.8534 | 130,084,803 |
| Jan 31, 2024 | 3.0091 | 3.0202 | 2.7977 | 2.8220 | 2.8220 | 200,086,848 |
| Jan 30, 2024 | 3.0072 | 3.2148 | 2.9615 | 3.0091 | 3.0091 | 246,789,846 |
| Jan 29, 2024 | 2.8806 | 3.0551 | 2.8590 | 3.0072 | 3.0072 | 152,340,823 |
| Jan 28, 2024 | 2.9097 | 3.0647 | 2.8643 | 2.8809 | 2.8809 | 213,816,566 |
| Jan 27, 2024 | 2.9223 | 2.9587 | 2.8310 | 2.9094 | 2.9094 | 127,723,788 |
| Jan 26, 2024 | 2.6973 | 2.9977 | 2.6502 | 2.9223 | 2.9223 | 266,071,582 |
| Jan 25, 2024 | 2.6816 | 2.7389 | 2.6098 | 2.6979 | 2.6979 | 138,142,097 |
| Jan 24, 2024 | 2.6502 | 2.6882 | 2.5487 | 2.6819 | 2.6819 | 192,442,652 |
| Jan 23, 2024 | 2.6442 | 2.7205 | 2.4616 | 2.6495 | 2.6495 | 197,732,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.