UK Markets close in 44 mins

NEAR Protocol USD (NEAR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.7582+0.0228 (+1.31%)
As of 03:44PM UTC. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221.71711.76181.71711.75821.758277,289,168
05 Dec 20221.72901.77751.68671.71711.717184,076,072
04 Dec 20221.67071.73251.66981.72981.729858,850,694
03 Dec 20221.75561.75561.66831.67081.670858,456,590
02 Dec 20221.73691.78931.71941.75521.7552101,655,225
01 Dec 20221.72141.76271.69221.73651.7365100,734,674
30 Nov 20221.60851.74271.60791.72121.7212120,679,877
29 Nov 20221.59121.62891.56481.60841.608468,628,187
28 Nov 20221.61361.62401.49131.59131.5913105,178,802
27 Nov 20221.60951.67471.59991.61371.613775,997,397
26 Nov 20221.64561.69471.59051.60961.609678,678,830
25 Nov 20221.64391.65231.59911.64581.645863,842,718
24 Nov 20221.68791.72671.62911.64401.6440112,568,442
23 Nov 20221.62411.69241.59361.68741.6874143,709,665
22 Nov 20221.55851.63671.49971.62381.6238165,442,710
21 Nov 20221.56931.57611.44101.55941.5594208,122,620
20 Nov 20221.74811.76001.55991.56921.5692142,015,271
19 Nov 20221.78571.78621.71231.74801.7480108,875,409
18 Nov 20221.82981.86791.75531.78591.7859111,573,239
17 Nov 20221.92461.93511.82401.82951.8295100,446,214
16 Nov 20221.98032.00881.89991.92451.924581,902,410
15 Nov 20221.96392.03731.93981.98031.9803100,671,880
14 Nov 20221.95372.01541.80451.96391.9639162,636,261
13 Nov 20221.99752.07401.90091.95351.9535157,445,587
12 Nov 20222.12912.13311.96041.99721.9972212,658,468
11 Nov 20222.31802.31802.04812.12842.1284206,538,009
10 Nov 20222.02842.37152.00062.31842.3184314,984,396
09 Nov 20222.62922.65071.98982.02862.0286429,748,761
08 Nov 20223.05343.06872.44122.62852.6285410,610,392
07 Nov 20223.09613.14092.99423.05333.0533176,055,342
06 Nov 20223.32473.35403.09673.09673.0967177,922,788
05 Nov 20223.30413.43143.27413.32443.3244272,440,100
04 Nov 20223.02983.30453.01533.30453.3045308,505,907
03 Nov 20222.89803.11432.88883.03013.0301222,015,457
02 Nov 20223.01943.02702.84042.89762.8976214,388,643
01 Nov 20223.10713.15723.01213.02053.0205283,799,853
31 Oct 20223.10423.18063.04763.10723.1072186,932,364
30 Oct 20223.08213.22603.05993.10483.1048216,469,098
29 Oct 20223.02493.16133.02423.08223.0822231,174,593
28 Oct 20222.96723.06092.89923.02523.0252176,092,385
27 Oct 20223.05863.16932.95382.96692.9669230,567,279
26 Oct 20223.00763.10333.00293.05883.0588220,589,439
25 Oct 20222.91863.07812.89503.00953.0095214,477,136
24 Oct 20222.98003.00942.88172.91872.9187155,703,854
23 Oct 20222.91902.99742.85222.97932.9793147,033,126
22 Oct 20222.88842.93742.82962.91872.9187114,713,810
21 Oct 20222.87202.91452.73932.88872.8887156,113,217
20 Oct 20222.82932.93932.80022.87222.8722138,660,751
19 Oct 20222.96672.97002.81922.83052.8305137,218,158
18 Oct 20223.05983.09392.90882.96682.9668155,601,321
17 Oct 20223.00243.06802.96893.06003.0600106,738,860
16 Oct 20222.91983.03482.91983.00253.0025104,133,221
15 Oct 20223.00763.01482.91952.91952.9195106,888,292
14 Oct 20223.04243.17682.96393.00783.0078190,968,633
13 Oct 20223.15553.15672.79723.04313.0431404,812,363
12 Oct 20223.17273.21153.14303.15533.1553132,346,669
11 Oct 20223.22863.23653.11843.17263.1726247,327,648
10 Oct 20223.51753.54423.23053.23053.2305151,437,214
09 Oct 20223.49573.53183.48693.51743.517470,222,200
08 Oct 20223.55363.57593.47153.49613.496192,869,317
07 Oct 20223.62123.62553.51963.55413.5541122,214,139
06 Oct 20223.69643.75583.59383.62073.6207166,438,550
05 Oct 20223.62463.72063.55593.69603.6960228,061,262
04 Oct 20223.54753.64483.53563.62483.6248134,521,975
03 Oct 20223.47873.56213.42943.54843.5484136,561,016
02 Oct 20223.55473.61293.47793.47843.4784109,537,251
01 Oct 20223.55793.59133.53443.55463.554687,773,308
30 Sept 20223.58683.63993.51783.55773.5577170,574,664
29 Sept 20223.57423.60563.51023.58703.5870149,815,908
28 Sept 20223.62283.63873.45833.57393.5739182,969,408
27 Sept 20223.68133.81553.56103.62383.6238240,386,159
26 Sept 20223.65143.72413.56813.68073.6807201,648,721
25 Sept 20223.70343.76593.62023.65113.6511143,505,898
24 Sept 20223.78803.86333.67973.70393.7039180,128,940
23 Sept 20223.86613.94313.63443.78823.7882269,045,215
22 Sept 20223.65813.89293.62823.86623.8662227,433,410
21 Sept 20223.81944.00363.55963.66083.6608367,179,212
20 Sept 20224.05654.07403.81003.81913.8191273,435,052
19 Sept 20223.90654.07573.81644.05624.0562310,720,721
18 Sept 20224.38074.40893.87383.90373.9037269,957,514
17 Sept 20224.20454.38714.20454.38084.3808181,361,636
16 Sept 20224.17674.24604.10824.20314.2031217,617,878
15 Sept 20224.50704.51314.13804.17664.1766300,015,785
14 Sept 20224.41934.54034.36354.50754.5075305,398,523
13 Sept 20225.08585.09194.38164.46464.4646538,879,270
12 Sept 20224.89345.25114.71585.08445.0844641,034,161
11 Sept 20224.81425.01614.64104.89354.8935344,254,511
10 Sept 20224.82184.89114.66584.81444.8144318,322,483
09 Sept 20224.69184.87254.62324.82314.8231341,094,802
08 Sept 20224.37534.69404.37534.69044.6904451,411,863
07 Sept 20224.07174.42144.04154.37634.3763329,874,451
06 Sept 20224.23064.52514.00004.07424.0742472,609,157
05 Sept 20224.23774.27014.12124.23004.2300155,630,217
04 Sept 20224.16934.24014.10594.23744.2374129,157,464
03 Sept 20224.17714.20994.12934.16914.1691121,880,651
02 Sept 20224.34334.37744.12124.17594.1759246,619,910
01 Sept 20224.37084.42474.19324.34394.3439301,772,248
31 Aug 20224.19754.46294.19754.36994.3699423,934,361
30 Aug 20224.03694.26243.96324.19764.1976336,446,063
29 Aug 20223.75374.04513.69914.03684.0368237,489,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...