- English (USA)
- English (UK)
- English (India)
- English (Canada)
- English (Australia)
- English (South Africa)
- English (Nigeria)
- Deutsch
- Español (España)
- Español (México)
- Français
- Italiano
- Nederlands
- Português (Portugal)
- Polski
- Português (Brasil)
- Русский
- Türkçe
- العربية
- Ελληνικά
- Svenska
- Suomi
- עברית
- 日本語
- 한국어
- 简体中文
- 繁體中文
- Bahasa Indonesia
- Bahasa Melayu
- ไทย
- Tiếng Việt
- हिंदी
1.8039
-0.0230(-1.26%)
Real-time Data
Day's Range
1.7949
1.8089
52 wk Range
0.9711
2.8409
NEAR Protocol Historical Data
Get historical data for the NEAR Protocol prices. You'll find the historical NEAR Protocol market data for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals.
Time Frame
Daily
10/30/2023 - 11/30/2023
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| 1.8039 | 1.7989 | 1.8089 | 1.7949 | 13.88M | +0.28% | |
| 1.7989 | 1.8208 | 1.8909 | 1.7939 | 14.07M | -1.20% | |
| 1.8208 | 1.7809 | 1.8249 | 1.7310 | 12.26M | +2.24% | |
| 1.7809 | 1.8289 | 1.8329 | 1.7339 | 13.42M | -2.52% | |
| 1.8269 | 1.8839 | 1.9139 | 1.7920 | 14.03M | -3.02% | |
| 1.8839 | 1.8330 | 1.9110 | 1.8190 | 11.61M | +2.78% | |
| 1.8330 | 1.8070 | 1.9130 | 1.7750 | 18.29M | +1.44% | |
| 1.8070 | 1.8240 | 1.8550 | 1.7660 | 20.25M | -0.93% | |
| 1.8240 | 1.7500 | 1.8650 | 1.7460 | 26.53M | +4.23% | |
| 1.7500 | 1.9950 | 2.0451 | 1.7340 | 38.09M | -12.28% | |
| 1.9950 | 1.9841 | 2.1870 | 1.9709 | 50.90M | +0.55% | |
| 1.9840 | 1.7700 | 2.0480 | 1.7149 | 34.71M | +12.03% | |
| 1.7710 | 1.8710 | 1.8930 | 1.6800 | 28.09M | -5.34% | |
| 1.8710 | 1.7220 | 1.9430 | 1.7149 | 50.20M | +8.65% | |
| 1.7220 | 1.7000 | 1.8560 | 1.6568 | 42.99M | +1.30% | |
| 1.7000 | 1.5370 | 1.7340 | 1.5350 | 28.66M | +10.61% | |
| 1.5370 | 1.5900 | 1.6250 | 1.4632 | 27.01M | -3.33% | |
| 1.5900 | 1.7010 | 1.7440 | 1.5900 | 39.39M | -6.52% | |
| 1.7010 | 1.5980 | 1.7990 | 1.5268 | 43.99M | +6.45% | |
| 1.5980 | 1.5540 | 1.6320 | 1.4750 | 35.65M | +2.83% | |
| 1.5540 | 1.4379 | 1.5840 | 1.4066 | 25.22M | +8.08% | |
| 1.4379 | 1.4690 | 1.5661 | 1.3176 | 33.97M | -2.11% | |
| 1.4689 | 1.4460 | 1.4920 | 1.4180 | 14.94M | +1.59% | |
| 1.4460 | 1.5830 | 1.5830 | 1.4120 | 23.41M | -8.65% | |
| 1.5830 | 1.6370 | 1.6759 | 1.5560 | 20.10M | -3.30% | |
| 1.6370 | 1.5110 | 1.6750 | 1.4970 | 25.87M | +8.34% | |
| 1.5110 | 1.4740 | 1.5341 | 1.4569 | 10.52M | +2.51% | |
| 1.4740 | 1.5231 | 1.5591 | 1.4520 | 16.83M | -3.22% | |
| 1.5230 | 1.5270 | 1.5660 | 1.4520 | 32.49M | -0.26% | |
| 1.5270 | 1.3320 | 1.5660 | 1.3230 | 35.63M | +14.64% | |
| 1.3320 | 1.3200 | 1.3360 | 1.2511 | 12.46M | +0.91% | |
| 1.3200 | 1.2770 | 1.3250 | 1.2460 | 11.29M | +3.69% |
Highest
2.1870
Change %
41.6937
Average
1.6691
Difference
0.9409
Lowest
1.2460