NEAR Protocol - Price and Market Cap Info

High/Low Price Chart Historical Data Markets

NEAR High/Low Price Chart

Historical Data

Date	Open	Close	High	Low
2021-06-30	$2.09	$1.99	$2.12	$1.93
2021-06-29	$1.98	$2.09	$2.19	$2.05
2021-06-28	$1.96	$1.98	$2.05	$1.93
2021-06-27	$1.89	$1.96	$2.03	$1.92
2021-06-26	$1.90	$1.89	$1.95	$1.85
2021-06-25	$2.17	$1.90	$2.00	$1.89
2021-06-24	$2.15	$2.17	$2.24	$2.15
2021-06-23	$2.13	$2.15	$2.34	$2.07
2021-06-22	$2.25	$2.13	$2.36	$2.11
2021-06-21	$2.89	$2.25	$2.61	$2.25
2021-06-20	$2.86	$2.89	$2.92	$2.80
2021-06-19	$2.93	$2.86	$2.96	$2.85
2021-06-18	$3.09	$2.93	$3.14	$2.88
2021-06-17	$3.06	$3.09	$3.14	$3.00
2021-06-16	$3.22	$3.06	$3.10	$2.96
2021-06-15	$3.22	$3.22	$3.30	$3.18
2021-06-14	$3.13	$3.22	$3.35	$3.17
2021-06-13	$2.91	$3.13	$3.28	$3.08
2021-06-12	$3.02	$2.91	$2.98	$2.81
2021-06-11	$2.96	$3.02	$3.22	$2.98
2021-06-10	$3.23	$2.96	$3.20	$2.93
2021-06-09	$2.91	$3.23	$3.39	$3.14
2021-06-08	$2.93	$2.91	$2.99	$2.87
2021-06-07	$3.20	$2.93	$3.04	$2.90
2021-06-06	$3.29	$3.20	$3.34	$3.12
2021-06-05	$3.17	$3.29	$3.42	$3.03
2021-06-04	$3.61	$3.17	$3.39	$3.08
2021-06-03	$3.32	$3.61	$3.68	$3.43
2021-06-02	$3.23	$3.32	$3.58	$3.26
2021-06-01	$3.36	$3.23	$3.32	$3.09
2021-05-31	$3.12	$3.36	$3.37	$3.14
2021-05-30	$2.70	$3.12	$3.29	$2.69
2021-05-29	$2.92	$2.70	$2.85	$2.60
2021-05-28	$3.30	$2.92	$3.09	$2.76
2021-05-27	$3.54	$3.30	$3.48	$3.18
2021-05-26	$3.34	$3.54	$3.63	$3.29
2021-05-25	$3.27	$3.34	$3.42	$2.96
2021-05-24	$2.67	$3.27	$3.28	$2.89
2021-05-23	$3.17	$2.67	$3.06	$2.45
2021-05-22	$3.47	$3.17	$3.49	$3.11
2021-05-21	$4.19	$3.47	$3.95	$3.34
2021-05-20	$3.62	$4.19	$4.20	$3.74
2021-05-19	$5.68	$3.62	$5.00	$3.22
2021-05-18	$5.71	$5.68	$5.91	$5.49
2021-05-17	$5.89	$5.71	$5.72	$5.23
2021-05-16	$5.96	$5.89	$6.22	$5.73
2021-05-15	$5.74	$5.96	$6.96	$5.33
2021-05-14	$5.49	$5.74	$5.92	$5.48
2021-05-13	$4.75	$5.49	$5.64	$4.70
2021-05-12	$4.95	$4.75	$5.33	$4.28
2021-05-11	$4.69	$4.95	$4.98	$4.76
2021-05-10	$5.07	$4.69	$5.09	$4.57
2021-05-09	$5.25	$5.07	$5.33	$4.94
2021-05-08	$5.33	$5.25	$5.67	$5.18
2021-05-07	$5.20	$5.33	$5.56	$5.18
2021-05-06	$5.25	$5.20	$5.51	$5.03
2021-05-05	$4.82	$5.25	$5.38	$5.09
2021-05-04	$5.47	$4.82	$5.12	$4.76
2021-05-03	$5.28	$5.47	$5.50	$5.26
2021-05-02	$5.50	$5.28	$5.40	$5.19
2021-05-01	$5.56	$5.50	$5.77	$5.38
2021-04-30	$5.50	$5.56	$5.97	$5.40
2021-04-29	$4.92	$5.50	$5.64	$4.73
2021-04-28	$5.16	$4.92	$5.16	$4.83
2021-04-27	$5.04	$5.16	$5.28	$4.95
2021-04-26	$4.65	$5.04	$5.24	$4.94
2021-04-25	$4.25	$4.65	$4.77	$4.16
2021-04-24	$4.65	$4.25	$4.56	$4.21
2021-04-23	$4.79	$4.65	$4.88	$4.27
2021-04-22	$4.78	$4.79	$5.18	$4.52
2021-04-21	$4.95	$4.76	$5.13	$4.74
2021-04-20	$4.75	$4.95	$5.19	$4.61
2021-04-19	$5.17	$4.75	$5.22	$4.72
2021-04-18	$5.88	$5.17	$5.53	$4.31
2021-04-17	$5.95	$5.88	$6.09	$5.73
2021-04-16	$6.53	$5.95	$6.47	$5.92
2021-04-15	$6.35	$6.53	$6.80	$6.28
2021-04-14	$6.51	$6.35	$6.66	$6.17
2021-04-13	$6.73	$6.51	$7.24	$6.41
2021-04-12	$6.75	$6.73	$7.30	$6.57
2021-04-11	$6.51	$6.75	$7.50	$6.45
2021-04-10	$6.41	$6.51	$6.87	$6.36
2021-04-09	$6.76	$6.41	$6.94	$6.33
2021-04-08	$6.13	$6.76	$6.92	$6.20
2021-04-07	$6.78	$6.13	$6.71	$5.77
2021-04-06	$6.14	$6.78	$7.28	$6.00
2021-04-05	$6.08	$6.14	$6.37	$6.06
2021-04-04	$5.69	$6.08	$6.13	$5.75
2021-04-03	$5.99	$5.69	$6.16	$5.53
2021-04-02	$5.98	$5.99	$6.11	$5.81
2021-04-01	$6.00	$5.98	$6.26	$5.81
2021-03-31	$6.35	$6.00	$6.39	$5.93
2021-03-30	$5.81	$6.35	$6.68	$5.86
2021-03-29	$5.60	$5.81	$5.96	$5.68
2021-03-28	$5.34	$5.60	$5.95	$5.28
2021-03-27	$5.48	$5.34	$5.76	$5.24
2021-03-26	$4.81	$5.48	$5.72	$5.16
2021-03-25	$4.85	$4.81	$5.00	$4.52
2021-03-24	$5.31	$4.85	$5.31	$4.83
2021-03-23	$5.41	$5.31	$5.70	$5.24
2021-03-22	$6.04	$5.41	$5.70	$5.27
2021-03-21	$6.28	$6.04	$6.35	$5.91
2021-03-20	$6.17	$6.28	$6.48	$6.11
2021-03-19	$6.05	$6.17	$6.37	$6.00
2021-03-18	$6.22	$6.05	$6.43	$5.93
2021-03-17	$6.39	$6.22	$6.73	$6.13
2021-03-16	$5.91	$6.39	$7.06	$5.95
2021-03-15	$6.60	$5.91	$6.39	$5.86
2021-03-14	$7.38	$6.60	$7.14	$6.54
2021-03-13	$6.93	$7.38	$7.73	$6.88
2021-03-12	$6.06	$6.93	$7.46	$5.95
2021-03-11	$5.32	$6.06	$6.40	$5.34
2021-03-10	$5.41	$5.32	$6.39	$5.12
2021-03-09	$4.58	$5.41	$5.89	$4.68
2021-03-08	$4.27	$4.58	$4.71	$4.29
2021-03-07	$4.05	$4.27	$4.40	$4.14
2021-03-06	$4.16	$4.05	$4.25	$4.02
2021-03-05	$4.52	$4.16	$4.68	$4.15
2021-03-04	$4.18	$4.52	$4.56	$3.99
2021-03-03	$4.05	$4.18	$4.34	$3.98
2021-03-02	$4.20	$4.05	$4.15	$3.96
2021-03-01	$3.82	$4.20	$4.44	$4.10
2021-02-28	$4.01	$3.82	$3.96	$3.53
2021-02-27	$4.23	$4.01	$4.40	$3.96
2021-02-26	$3.88	$4.23	$4.83	$3.79
2021-02-25	$3.59	$3.88	$4.44	$3.33
2021-02-24	$3.37	$3.59	$3.67	$3.18
2021-02-23	$3.73	$3.37	$3.40	$2.87
2021-02-22	$4.11	$3.73	$3.87	$3.31
2021-02-21	$4.01	$4.11	$4.27	$3.86
2021-02-20	$4.39	$4.01	$4.71	$3.86
2021-02-19	$4.43	$4.39	$4.93	$4.26
2021-02-18	$4.24	$4.43	$4.64	$4.08
2021-02-17	$4.09	$4.24	$4.46	$3.97
2021-02-16	$4.02	$4.09	$4.48	$3.93
2021-02-15	$4.31	$4.02	$4.33	$3.70
2021-02-14	$4.82	$4.31	$5.00	$4.16
2021-02-13	$4.73	$4.82	$5.53	$4.59
2021-02-12	$3.45	$4.73	$4.97	$3.35
2021-02-11	$3.27	$3.45	$3.70	$3.33
2021-02-10	$3.31	$3.27	$3.59	$3.15
2021-02-09	$3.46	$3.31	$3.48	$3.24
2021-02-08	$3.40	$3.46	$4.20	$3.23
2021-02-07	$2.68	$3.40	$3.54	$2.62
2021-02-06	$2.86	$2.68	$2.95	$2.55
2021-02-05	$2.50	$2.86	$3.02	$2.59
2021-02-04	$2.56	$2.50	$2.60	$2.41
2021-02-03	$2.47	$2.56	$2.78	$2.46
2021-02-02	$2.27	$2.47	$2.59	$2.29
2021-02-01	$2.14	$2.27	$2.49	$2.21
2021-01-31	$2.17	$2.14	$2.36	$2.09
2021-01-30	$2.19	$2.17	$2.26	$2.08
2021-01-29	$2.26	$2.19	$2.37	$1.95
2021-01-28	$2.04	$2.26	$2.45	$2.19
2021-01-27	$2.38	$2.04	$2.23	$2.02
2021-01-26	$2.45	$2.38	$2.57	$2.27
2021-01-25	$2.56	$2.45	$2.64	$2.31
2021-01-24	$2.38	$2.56	$2.69	$2.38
2021-01-23	$2.37	$2.38	$2.49	$2.29
2021-01-22	$2.17	$2.37	$2.56	$2.22
2021-01-21	$2.48	$2.17	$2.32	$2.02
2021-01-20	$2.17	$2.48	$2.62	$2.12
2021-01-19	$2.41	$2.17	$2.39	$2.14
2021-01-18	$2.50	$2.41	$2.76	$2.34
2021-01-17	$2.08	$2.51	$2.85	$2.02
2021-01-16	$1.83	$2.10	$2.20	$1.90
2021-01-15	$1.72	$1.83	$1.89	$1.59
2021-01-14	$1.61	$1.72	$1.81	$1.65
2021-01-13	$1.43	$1.61	$1.71	$1.56
2021-01-12	$1.48	$1.43	$1.53	$1.41
2021-01-11	$1.73	$1.48	$1.73	$1.45
2021-01-10	$1.76	$1.73	$1.83	$1.59
2021-01-09	$1.74	$1.76	$1.83	$1.65
2021-01-08	$1.50	$1.74	$1.95	$1.43
2021-01-07	$1.54	$1.50	$1.66	$1.47
2021-01-06	$1.50	$1.54	$1.68	$1.49
2021-01-05	$1.38	$1.51	$1.64	$1.39
2021-01-04	$1.48	$1.38	$1.51	$1.36
2021-01-03	$1.41	$1.48	$1.61	$1.39
2021-01-02	$1.36	$1.41	$1.52	$1.36
2021-01-01	$1.39	$1.36	$1.58	$1.31
2020-12-31	$1.21	$1.40	$1.41	$1.18
2020-12-30	$1.16	$1.21	$1.31	$1.21
2020-12-29	$1.22	$1.17	$1.24	$1.13
2020-12-28	$1.20	$1.22	$1.30	$1.17
2020-12-27	$1.02	$1.19	$1.23	$0.9476000
2020-12-26	$1.02	$1.03	$1.12	$0.9986000
2020-12-25	$1.06	$1.02	$1.09	$1.01
2020-12-24	$0.9610000	$1.06	$1.10	$0.9815000
2020-12-23	$1.16	$0.9610000	$1.11	$0.9305000
2020-12-22	$1.22	$1.16	$1.32	$1.15
2020-12-21	$1.06	$1.22	$1.59	$1.00
2020-12-20	$1.05	$1.06	$1.08	$1.01
2020-12-19	$1.01	$1.05	$1.14	$1.01
2020-12-18	$0.9928000	$1.01	$1.03	$0.9948000
2020-12-17	$1.05	$0.9928000	$1.13	$0.9882000
2020-12-16	$1.01	$1.05	$1.09	$1.03
2020-12-15	$0.9946000	$1.01	$1.02	$0.9935000
2020-12-14	$0.9528000	$0.9927000	$1.01	$0.9440000
2020-12-13	$0.9182000	$0.9546000	$0.9872000	$0.9354000
2020-12-12	$0.8675000	$0.9182000	$0.9502000	$0.9031000
2020-12-11	$0.9559000	$0.8674000	$0.9348000	$0.8674000
2020-12-10	$0.9961000	$0.9559000	$1.02	$0.9531000
2020-12-09	$0.9327000	$0.9961000	$1.03	$0.9588000
2020-12-08	$1.01	$0.9327000	$0.9626000	$0.8938000
2020-12-07	$1.03	$1.01	$1.05	$1.01
2020-12-06	$1.11	$1.03	$1.13	$1.03
2020-12-05	$1.10	$1.11	$1.20	$1.06
2020-12-04	$1.15	$1.10	$1.15	$1.06
2020-12-03	$1.18	$1.15	$1.24	$1.14
2020-12-02	$1.06	$1.18	$1.22	$1.08
2020-12-01	$1.08	$1.06	$1.14	$1.01
2020-11-30	$1.02	$1.08	$1.17	$1.07
2020-11-29	$1.02	$1.01	$1.10	$1.01
2020-11-28	$0.9984000	$1.02	$1.06	$1.01
2020-11-27	$1.01	$0.9984000	$1.05	$0.9727000
2020-11-26	$1.11	$1.01	$1.03	$0.9344000
2020-11-25	$1.24	$1.11	$1.28	$1.09
2020-11-24	$1.17	$1.24	$1.34	$1.14
2020-11-23	$1.08	$1.17	$1.20	$1.07
2020-11-22	$1.19	$1.08	$1.17	$1.03
2020-11-21	$0.9458000	$1.18	$1.26	$1.02
2020-11-20	$0.8456000	$0.9458000	$0.9642000	$0.8948000
2020-11-19	$0.8335000	$0.8456000	$0.8683000	$0.8178000
2020-11-18	$0.9336000	$0.8335000	$0.9345000	$0.8163000
2020-11-17	$0.8678000	$0.9318000	$1.04	$0.8929000
2020-11-16	$0.8306000	$0.8664000	$0.9088000	$0.8443000
2020-11-15	$0.8695000	$0.8306000	$0.8584000	$0.8114000
2020-11-14	$0.8994000	$0.8695000	$0.8949000	$0.8275000
2020-11-13	$0.7886000	$0.8994000	$0.9967000	$0.8092000
2020-11-12	$0.8615000	$0.7886000	$0.8834000	$0.7654000
2020-11-11	$0.9455000	$0.8615000	$1.01	$0.8541000
2020-11-10	$0.9285000	$0.9455000	$0.9748000	$0.8981000
2020-11-09	$0.8144000	$0.9285000	$0.9285000	$0.7942000
2020-11-08	$0.6977000	$0.8144000	$0.8895000	$0.7162000
2020-11-07	$0.7182000	$0.6977000	$0.7439000	$0.6755000
2020-11-06	$0.6929000	$0.7182000	$0.8022000	$0.7151000
2020-11-05	$0.5335000	$0.6929000	$0.7229000	$0.5499000
2020-11-04	$0.5628000	$0.5335000	$0.5891000	$0.5335000
2020-11-03	$0.6061000	$0.5628000	$0.6176000	$0.5594000
2020-11-02	$0.6356000	$0.6061000	$0.6268000	$0.6019000
2020-11-01	$0.6385000	$0.6356000	$0.6709000	$0.6134000
2020-10-31	$0.6312000	$0.6385000	$0.6563000	$0.6204000
2020-10-30	$0.6910000	$0.6312000	$0.6947000	$0.6208000
2020-10-29	$0.7010000	$0.6910000	$0.7193000	$0.6712000
2020-10-28	$0.7610000	$0.7010000	$0.7472000	$0.6908000
2020-10-27	$0.7811000	$0.7610000	$0.8604000	$0.7481000
2020-10-26	$0.8467000	$0.7811000	$0.8267000	$0.7536000
2020-10-25	$0.7392000	$0.8467000	$0.8800000	$0.7175000
2020-10-24	$0.7282000	$0.7392000	$0.7561000	$0.7128000
2020-10-23	$0.7494000	$0.7282000	$0.7430000	$0.7000000
2020-10-22	$0.7050000	$0.7494000	$0.8418000	$0.7353000
2020-10-21	$0.6764000	$0.7050000	$0.7735000	$0.6882000
2020-10-20	$0.7630000	$0.6764000	$0.7502000	$0.6720000
2020-10-19	$0.8693000	$0.8006000	$0.8876000	$0.7642000
2020-10-18	$0.8082000	$0.8693000	$0.8796000	$0.8059000
2020-10-17	$0.8189000	$0.8082000	$0.8639000	$0.7253000
2020-10-16	$1.12	$0.8189000	$1.13	$0.8132000
2020-10-15	$1.12	$1.12	$1.23	$1.12

Markets

Pair	Exchange
NEAR/USDT	bilaxy
NEAR/BNB	binance
NEAR/BTC	binance
NEAR/BUSD	binance
NEAR/USDT	binance
NEAR/CNYT	bitasset
NEAR/TWD	bitasset
NEAR/USDT	bitasset
NEAR/USD	bitfinex
NEAR/USDT	bitfinex
NEAR/THB	bitkub
NEAR/USDT	bitz
NEAR/USDT	bkex
NEAR/USDT	coinex
NEAR/ETH	gateio
NEAR/USDT	gateio
NEAR/BTC	hitbtc
NEAR/USDT	hitbtc
NEAR/BTC	huobikorea
NEAR/ETH	huobikorea
NEAR/KRW	huobikorea
NEAR/USDT	huobikorea
NEAR/BTC	huobipro
NEAR/ETH	huobipro
NEAR/USDT	huobipro
NEAR/BTC	okex
NEAR/ETH	okex
NEAR/USDT	okex
NEAR/BTC	upbit
NEAR/QC	zb
NEAR/USDT	zb
NEAR/USDT	zbg