NEAR Protocol USD (NEAR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:44AM UTC. Market open.
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Oct 2024 | 4.7310 | 4.7629 | 4.7310 | 4.7539 | 4.7539 | 248,059,376 |
| 11 Oct 2024 | - | - | - | - | - | - |
| 10 Oct 2024 | 4.6055 | 4.6699 | 4.4329 | 4.5909 | 4.5909 | 246,981,537 |
| 09 Oct 2024 | 4.8927 | 4.9707 | 4.5601 | 4.6055 | 4.6055 | 227,891,624 |
| 08 Oct 2024 | 5.0433 | 5.1510 | 4.8593 | 4.8927 | 4.8927 | 268,657,929 |
| 07 Oct 2024 | 4.9518 | 5.3129 | 4.9382 | 5.0433 | 5.0433 | 392,298,142 |
| 06 Oct 2024 | 4.7783 | 4.9567 | 4.7213 | 4.9518 | 4.9518 | 151,520,722 |
| 05 Oct 2024 | 4.8247 | 4.8630 | 4.6412 | 4.7783 | 4.7783 | 177,821,580 |
| 04 Oct 2024 | 4.6353 | 4.8575 | 4.6001 | 4.8247 | 4.8247 | 275,597,172 |
| 03 Oct 2024 | 4.6330 | 4.7655 | 4.4406 | 4.6353 | 4.6353 | 327,816,779 |
| 02 Oct 2024 | 4.8425 | 4.9978 | 4.5356 | 4.6330 | 4.6330 | 361,905,368 |
| 01 Oct 2024 | 5.2930 | 5.5420 | 4.6688 | 4.8425 | 4.8425 | 546,774,079 |
| 30 Sept 2024 | 5.5007 | 5.5065 | 5.2361 | 5.2930 | 5.2930 | 342,111,356 |
| 29 Sept 2024 | 5.5629 | 5.6165 | 5.3631 | 5.5007 | 5.5007 | 233,206,400 |
| 28 Sept 2024 | 5.4595 | 5.5710 | 5.3539 | 5.5628 | 5.5628 | 219,252,814 |
| 27 Sept 2024 | 5.5557 | 5.7453 | 5.3675 | 5.4595 | 5.4595 | 393,997,363 |
| 26 Sept 2024 | 5.1436 | 5.8591 | 5.1328 | 5.5557 | 5.5557 | 606,737,540 |
| 25 Sept 2024 | 5.3653 | 5.4510 | 5.1149 | 5.1436 | 5.1436 | 345,317,348 |
| 24 Sept 2024 | 5.1715 | 5.3873 | 5.0668 | 5.3653 | 5.3653 | 543,776,102 |
| 23 Sept 2024 | 4.5280 | 5.2448 | 4.4221 | 5.1715 | 5.1715 | 792,637,912 |
| 22 Sept 2024 | 4.6738 | 4.6812 | 4.3879 | 4.5280 | 4.5280 | 295,020,471 |
| 21 Sept 2024 | 4.3805 | 4.6854 | 4.2914 | 4.6738 | 4.6738 | 243,398,786 |
| 20 Sept 2024 | 4.3639 | 4.5009 | 4.2613 | 4.3805 | 4.3805 | 336,627,358 |
| 19 Sept 2024 | 4.2432 | 4.5751 | 4.2431 | 4.3639 | 4.3639 | 420,769,772 |
| 18 Sept 2024 | 4.1319 | 4.2432 | 3.9409 | 4.2432 | 4.2432 | 294,370,247 |
| 17 Sept 2024 | 3.8802 | 4.2944 | 3.8350 | 4.1319 | 4.1319 | 249,484,978 |
| 16 Sept 2024 | 4.0229 | 4.0275 | 3.8532 | 3.8802 | 3.8802 | 163,536,068 |
| 15 Sept 2024 | 4.1943 | 4.2603 | 4.0161 | 4.0229 | 4.0229 | 140,637,056 |
| 14 Sept 2024 | 4.2899 | 4.3038 | 4.1596 | 4.1943 | 4.1943 | 117,657,852 |
| 13 Sept 2024 | 4.2465 | 4.3367 | 4.1216 | 4.2899 | 4.2899 | 199,427,080 |
| 12 Sept 2024 | 3.9721 | 4.2957 | 3.9687 | 4.2465 | 4.2465 | 246,832,162 |
| 11 Sept 2024 | 4.0402 | 4.0497 | 3.8240 | 3.9721 | 3.9721 | 208,595,505 |
| 10 Sept 2024 | 4.0165 | 4.0756 | 3.9424 | 4.0402 | 4.0402 | 151,488,396 |
| 09 Sept 2024 | 3.7508 | 4.0778 | 3.7508 | 4.0165 | 4.0165 | 216,893,421 |
| 08 Sept 2024 | 3.6637 | 3.8100 | 3.6501 | 3.7508 | 3.7508 | 140,147,215 |
| 07 Sept 2024 | 3.5459 | 3.7444 | 3.5459 | 3.6637 | 3.6637 | 127,649,057 |
| 06 Sept 2024 | 3.7074 | 3.8040 | 3.4420 | 3.5459 | 3.5459 | 233,381,245 |
| 05 Sept 2024 | 3.8862 | 3.9210 | 3.6976 | 3.7074 | 3.7074 | 149,772,374 |
| 04 Sept 2024 | 3.7241 | 3.9365 | 3.5939 | 3.8862 | 3.8862 | 205,323,266 |
| 03 Sept 2024 | 3.9908 | 4.0710 | 3.7187 | 3.7241 | 3.7241 | 187,694,803 |
| 02 Sept 2024 | 3.8516 | 4.0214 | 3.8419 | 3.9908 | 3.9908 | 187,636,526 |
| 01 Sept 2024 | 4.0350 | 4.0696 | 3.8273 | 3.8516 | 3.8516 | 162,617,537 |
| 31 Aug 2024 | 4.1168 | 4.1589 | 3.9834 | 4.0350 | 4.0350 | 124,318,148 |
| 30 Aug 2024 | 4.2168 | 4.3038 | 3.9524 | 4.1168 | 4.1168 | 212,264,843 |
| 29 Aug 2024 | 4.3454 | 4.5394 | 4.1399 | 4.2168 | 4.2168 | 208,639,458 |
| 28 Aug 2024 | 4.5303 | 4.5991 | 4.2349 | 4.3454 | 4.3454 | 302,833,967 |
| 27 Aug 2024 | 4.7829 | 5.0075 | 4.4485 | 4.5303 | 4.5303 | 300,524,769 |
| 26 Aug 2024 | 4.9106 | 5.0014 | 4.7169 | 4.7829 | 4.7829 | 218,846,699 |
| 25 Aug 2024 | 5.0445 | 5.0659 | 4.7991 | 4.9106 | 4.9106 | 211,804,587 |
| 24 Aug 2024 | 4.8290 | 5.2471 | 4.7522 | 5.0445 | 5.0445 | 233,240,361 |
| 23 Aug 2024 | 4.3017 | 4.8521 | 4.3016 | 4.8290 | 4.8290 | 328,371,107 |
| 22 Aug 2024 | 4.2470 | 4.3759 | 4.1750 | 4.3017 | 4.3017 | 164,675,887 |
| 21 Aug 2024 | 4.0007 | 4.3002 | 3.9730 | 4.2470 | 4.2470 | 190,710,479 |
| 20 Aug 2024 | 4.0000 | 4.1422 | 3.9576 | 4.0345 | 4.0345 | 151,229,673 |
| 19 Aug 2024 | 3.9035 | 4.0038 | 3.8400 | 4.0000 | 4.0000 | 142,606,809 |
| 18 Aug 2024 | 3.9888 | 4.0647 | 3.9035 | 3.9035 | 3.9035 | 117,462,836 |
| 17 Aug 2024 | 3.9729 | 4.0215 | 3.9383 | 3.9888 | 3.9888 | 97,229,086 |
| 16 Aug 2024 | 4.0275 | 4.0687 | 3.8362 | 3.9729 | 3.9729 | 161,106,265 |
| 15 Aug 2024 | 4.1686 | 4.2412 | 3.9426 | 4.0275 | 4.0275 | 185,556,563 |
| 14 Aug 2024 | 4.3059 | 4.3218 | 4.1138 | 4.1686 | 4.1686 | 178,174,682 |
| 13 Aug 2024 | 4.1121 | 4.4053 | 3.9434 | 4.3059 | 4.3059 | 215,708,047 |
| 12 Aug 2024 | 3.8671 | 4.1302 | 3.8365 | 4.1121 | 4.1121 | 211,642,342 |
| 11 Aug 2024 | 4.1649 | 4.2126 | 3.8465 | 3.8671 | 3.8671 | 196,078,772 |
| 10 Aug 2024 | 4.0554 | 4.2515 | 3.9650 | 4.1649 | 4.1649 | 156,477,680 |
| 09 Aug 2024 | 4.0636 | 4.1579 | 3.9251 | 4.0554 | 4.0554 | 214,236,139 |
| 08 Aug 2024 | 3.5647 | 4.0804 | 3.4799 | 4.0636 | 4.0636 | 266,587,202 |
| 07 Aug 2024 | 3.6711 | 3.8720 | 3.5104 | 3.5647 | 3.5647 | 267,748,666 |
| 06 Aug 2024 | 3.5290 | 3.8011 | 3.5033 | 3.6711 | 3.6711 | 326,066,441 |
| 05 Aug 2024 | 4.1329 | 4.1715 | 3.0832 | 3.5290 | 3.5290 | 887,055,910 |
| 04 Aug 2024 | 4.3654 | 4.4385 | 4.0071 | 4.1329 | 4.1329 | 237,776,668 |
| 03 Aug 2024 | 4.5977 | 4.7161 | 4.2521 | 4.3654 | 4.3654 | 223,855,411 |
| 02 Aug 2024 | 4.9878 | 5.0292 | 4.5765 | 4.5977 | 4.5977 | 271,801,602 |
| 01 Aug 2024 | 4.9943 | 5.1234 | 4.6729 | 4.9878 | 4.9878 | 272,350,471 |
| 31 Jul 2024 | 5.1531 | 5.2848 | 4.9738 | 4.9943 | 4.9943 | 190,605,661 |
| 30 Jul 2024 | 5.2796 | 5.3654 | 5.0835 | 5.1531 | 5.1531 | 165,218,789 |
| 29 Jul 2024 | 5.4491 | 5.7016 | 5.2737 | 5.2796 | 5.2796 | 244,834,079 |
| 28 Jul 2024 | 5.6848 | 5.6848 | 5.4010 | 5.4491 | 5.4491 | 144,939,452 |
| 27 Jul 2024 | 5.7246 | 5.9348 | 5.5544 | 5.6848 | 5.6848 | 214,967,752 |
| 26 Jul 2024 | 5.4238 | 5.8174 | 5.4002 | 5.7246 | 5.7246 | 213,354,685 |
| 25 Jul 2024 | 5.6166 | 5.7258 | 5.1429 | 5.4238 | 5.4238 | 327,731,094 |
| 24 Jul 2024 | 5.7691 | 5.9990 | 5.5506 | 5.6166 | 5.6166 | 218,711,488 |
| 23 Jul 2024 | 6.0314 | 6.0870 | 5.7124 | 5.7690 | 5.7690 | 227,000,412 |
| 22 Jul 2024 | 6.3374 | 6.4490 | 6.0052 | 6.0314 | 6.0314 | 263,721,158 |
| 21 Jul 2024 | 6.2904 | 6.3711 | 5.9573 | 6.3374 | 6.3374 | 266,087,955 |
| 20 Jul 2024 | 6.4375 | 6.4406 | 6.2451 | 6.2904 | 6.2904 | 182,131,119 |
| 19 Jul 2024 | 6.0349 | 6.4414 | 5.8664 | 6.4375 | 6.4375 | 321,518,189 |
| 18 Jul 2024 | 6.0757 | 6.2297 | 5.8906 | 6.0346 | 6.0346 | 254,911,740 |
| 17 Jul 2024 | 6.2445 | 6.4812 | 6.0216 | 6.0748 | 6.0748 | 357,405,294 |
| 16 Jul 2024 | 5.9323 | 6.2691 | 5.8713 | 6.2437 | 6.2437 | 506,246,243 |
| 15 Jul 2024 | 5.4003 | 5.9891 | 5.3708 | 5.9365 | 5.9365 | 333,282,543 |
| 14 Jul 2024 | 5.2087 | 5.4791 | 5.2053 | 5.3991 | 5.3991 | 227,103,199 |
| 13 Jul 2024 | 5.1834 | 5.3276 | 5.1115 | 5.2088 | 5.2088 | 159,075,040 |
| 12 Jul 2024 | 4.9285 | 5.1842 | 4.7507 | 5.1835 | 5.1835 | 273,725,087 |
| 11 Jul 2024 | 4.6277 | 5.0536 | 4.5591 | 4.9286 | 4.9286 | 306,977,126 |
| 10 Jul 2024 | 4.5303 | 4.7361 | 4.4691 | 4.6281 | 4.6281 | 207,800,182 |
| 09 Jul 2024 | 4.4720 | 4.5924 | 4.3903 | 4.5301 | 4.5301 | 266,482,340 |
| 08 Jul 2024 | 4.4007 | 4.7418 | 4.1953 | 4.4723 | 4.4723 | 343,310,465 |
| 07 Jul 2024 | 4.8154 | 4.8251 | 4.3846 | 4.3993 | 4.3993 | 199,257,206 |
| 06 Jul 2024 | 4.4188 | 4.8489 | 4.3860 | 4.8158 | 4.8158 | 196,490,175 |
| 05 Jul 2024 | 4.6190 | 4.6197 | 4.0482 | 4.4179 | 4.4179 | 549,808,837 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.