Market cap
$8,821,936,871.53
Volume 24h
$455,539,885
Circulating supply
1,077,900,087
Historical data: NEAR Protocol
Date | Open | High | Low | Close | 24h volume |
|---|---|---|---|---|---|
| 20 May 2024 | $7.83 | $8.37 | $7.76 | $8.34 | $449,124,318.09 |
| 19 May 2024 | $7.97 | $8.04 | $7.72 | $7.83 | $193,100,151.24 |
| 18 May 2024 | $8.09 | $8.16 | $7.87 | $7.97 | $172,396,476.41 |
| 17 May 2024 | $8.06 | $8.56 | $7.97 | $8.08 | $396,482,618.41 |
| 16 May 2024 | $8.10 | $8.34 | $7.91 | $8.05 | $400,827,025.8 |
| 15 May 2024 | $7.06 | $8.13 | $6.94 | $8.09 | $550,440,168.83 |
| 14 May 2024 | $7.33 | $7.43 | $6.98 | $7.06 | $294,886,013.65 |
Date
Close
20 May 2024
$8.34
Open
$7.83
High
$8.37
Low
$7.76
24h volume
$449,124,318.09
19 May 2024
$7.83
Open
$7.97
High
$8.04
Low
$7.72
24h volume
$193,100,151.24
18 May 2024
$7.97
Open
$8.09
High
$8.16
Low
$7.87
24h volume
$172,396,476.41
17 May 2024
$8.08
Open
$8.06
High
$8.56
Low
$7.97
24h volume
$396,482,618.41
16 May 2024
$8.05
Open
$8.10
High
$8.34
Low
$7.91
24h volume
$400,827,025.8
15 May 2024
$8.09
Open
$7.06
High
$8.13
Low
$6.94
24h volume
$550,440,168.83
14 May 2024
$7.06
Open
$7.33
High
$7.43
Low
$6.98
24h volume
$294,886,013.65