Market cap
$7,890,499,139.11
Volume 24h
$1,159,873,534
Circulating supply
1,217,906,155
Historical data: NEAR Protocol
Date | Open | High | Low | Close | 24h volume |
|---|---|---|---|---|---|
| 23 Nov 2024 | $6.16 | $6.60 | $6.06 | $6.22 | $930,739,133.95 |
| 22 Nov 2024 | $5.82 | $6.21 | $5.52 | $6.15 | $621,123,467.73 |
| 21 Nov 2024 | $5.51 | $5.88 | $5.34 | $5.82 | $532,242,589.65 |
| 20 Nov 2024 | $5.81 | $5.87 | $5.37 | $5.51 | $409,540,827.02 |
| 19 Nov 2024 | $6.05 | $6.13 | $5.65 | $5.82 | $444,149,428.5 |
| 18 Nov 2024 | $5.73 | $6.32 | $5.68 | $6.05 | $626,378,316.91 |
| 17 Nov 2024 | $5.98 | $6.19 | $5.64 | $5.73 | $579,548,700.45 |
Date
Close
23 Nov 2024
$6.22
Open
$6.16
High
$6.60
Low
$6.06
24h volume
$930,739,133.95
22 Nov 2024
$6.15
Open
$5.82
High
$6.21
Low
$5.52
24h volume
$621,123,467.73
21 Nov 2024
$5.82
Open
$5.51
High
$5.88
Low
$5.34
24h volume
$532,242,589.65
20 Nov 2024
$5.51
Open
$5.81
High
$5.87
Low
$5.37
24h volume
$409,540,827.02
19 Nov 2024
$5.82
Open
$6.05
High
$6.13
Low
$5.65
24h volume
$444,149,428.5
18 Nov 2024
$6.05
Open
$5.73
High
$6.32
Low
$5.68
24h volume
$626,378,316.91
17 Nov 2024
$5.73
Open
$5.98
High
$6.19
Low
$5.64
24h volume
$579,548,700.45