NEAR Protocol (NEAR) Historial de precios 2021

In 2021, NEAR Protocol opened at $1.3907 and closed the year at $14.6250, a change of +951.63%. The highest price was $17.95 and the lowest $1.2862.

Fecha	Apertura	Máximo	Mínimo	Cierre	Cambio	Volumen	Capitalización
Dec 31, 2021	$15.43	$15.7160	$14.1460	$14.6250	5.22%	$137,657,512	—
Dec 30, 2021	$14.9070	$15.5310	$14.0560	$15.43	3.51%	$259,930,748	—
Dec 29, 2021	$13.3330	$15.2280	$13.1350	$14.9040	11.78%	$284,476,821	—
Dec 28, 2021	$14.7540	$14.8250	$13.0360	$13.3350	9.62%	$249,919,022	—
Dec 27, 2021	$16.2670	$16.49	$14.5710	$14.7520	9.31%	$199,225,572	—
Dec 26, 2021	$15.2260	$16.3010	$14.5140	$16.2610	6.80%	$191,378,251	—
Dec 25, 2021	$14.9490	$15.6960	$14.2070	$15.2210	1.82%	$254,086,170	—
Dec 24, 2021	$13.7240	$15.9390	$13.5080	$14.95	8.93%	$431,870,143	—
Dec 23, 2021	$10.8250	$14.2730	$10.6950	$13.7230	26.77%	$527,252,306	—
Dec 22, 2021	$9.2460	$11.80	$9.0780	$10.8250	17.08%	$294,431,135	—
Dec 21, 2021	$8.5120	$9.3830	$8.4940	$9.2460	8.62%	$83,276,438	—
Dec 20, 2021	$9.0160	$9.0880	$8.2640	$8.5090	5.62%	$102,316,589	—
Dec 19, 2021	$8.4130	$9.6960	$8.35	$9.0130	7.13%	$135,339,585	—
Dec 18, 2021	$8.3990	$8.5470	$8.0840	$8.4140	0.18%	$54,123,276	—
Dec 17, 2021	$9.2350	$9.3480	$8.27	$8.4020	9.02%	$89,058,966	—
Dec 16, 2021	$9.8470	$11.0060	$9.20	$9.2330	6.24%	$116,265,510	—
Dec 15, 2021	$9.3290	$17.95	$9.05	$9.8450	5.53%	$482,382,806	—
Dec 14, 2021	$9.1030	$9.6880	$8.9030	$9.33	2.49%	$87,969,724	—
Dec 13, 2021	$10.5650	$10.7170	$8.9020	$9.1010	13.86%	$121,502,411	—
Dec 12, 2021	$11.6390	$11.86	$10.5160	$10.5720	9.17%	$111,783,040	—
Dec 11, 2021	$10.0060	$11.8240	$9.5270	$11.6490	16.42%	$174,636,257	—
Dec 10, 2021	$9.7610	$10.3840	$9.1010	$10.0080	2.53%	$156,459,573	—
Dec 9, 2021	$9.34	$10.0810	$8.8950	$9.7650	4.55%	$182,204,367	—
Dec 8, 2021	$7.60	$9.80	$7.4910	$9.3390	22.88%	$167,564,308	—
Dec 7, 2021	$7.2630	$7.6940	$7.12	$7.5950	4.57%	$49,144,155	—
Dec 6, 2021	$7.3440	$7.4290	$6.63	$7.2630	1.10%	$60,911,739	—
Dec 5, 2021	$7.9720	$8.1750	$7.10	$7.3430	7.89%	$47,617,914	—
Dec 4, 2021	$9.1250	$9.1620	$6.1230	$7.9730	12.62%	$162,755,847	—
Dec 3, 2021	$8.2310	$9.5810	$8.20	$9.1260	10.87%	$127,699,842	—
Dec 2, 2021	$8.5020	$8.5110	$8.0680	$8.2320	3.18%	$30,924,812	—
Dec 1, 2021	$8.75	$8.9190	$8.3520	$8.5060	2.79%	$31,790,951	—
Nov 30, 2021	$8.4240	$9.00	$8.2010	$8.7430	3.79%	$52,506,713	—
Nov 29, 2021	$8.3910	$8.5380	$8.12	$8.4230	0.38%	$22,385,426	—
Nov 28, 2021	$8.3110	$8.7310	$7.53	$8.3960	1.02%	$44,108,753	—
Nov 27, 2021	$8.27	$8.5390	$8.16	$8.3090	0.47%	$22,660,340	—
Nov 26, 2021	$9.2790	$9.3850	$7.83	$8.27	10.87%	$79,779,923	—
Nov 25, 2021	$9.2820	$9.4970	$9.1080	$9.2780	0.04%	$38,987,354	—
Nov 24, 2021	$9.9740	$10.3190	$9.0370	$9.2830	6.93%	$59,976,862	—
Nov 23, 2021	$9.2690	$9.9890	$9.0820	$9.9720	7.58%	$42,996,548	—
Nov 22, 2021	$9.6710	$9.7590	$9.00	$9.2740	4.11%	$43,528,593	—
Nov 21, 2021	$9.8050	$9.9410	$9.3480	$9.6650	1.43%	$35,114,245	—
Nov 20, 2021	$9.4210	$9.8770	$9.27	$9.8050	4.08%	$51,193,565	—
Nov 19, 2021	$8.7990	$9.5790	$8.6430	$9.4220	7.08%	$56,828,698	—
Nov 18, 2021	$9.4170	$9.89	$8.3990	$8.7990	6.56%	$89,786,080	—
Nov 17, 2021	$9.6740	$9.8380	$9.1260	$9.4150	2.68%	$75,658,094	—
Nov 16, 2021	$11.0770	$11.1460	$8.9690	$9.6750	12.66%	$143,152,871	—
Nov 15, 2021	$11.87	$11.9780	$11.0340	$11.08	6.66%	$66,184,997	—
Nov 14, 2021	$11.1510	$11.90	$11.1340	$11.8670	6.42%	$82,348,097	—
Nov 13, 2021	$11.4050	$11.4370	$10.8370	$11.1520	2.22%	$62,420,719	—
Nov 12, 2021	$12.0380	$12.6570	$10.9050	$11.4070	5.24%	$132,158,977	—
Nov 11, 2021	$10.7660	$12.54	$10.5610	$12.0420	11.85%	$166,750,178	—
Nov 10, 2021	$11.3780	$11.80	$9.94	$10.7780	5.27%	$149,000,609	—
Nov 9, 2021	$10.7170	$11.85	$10.4790	$11.3740	6.13%	$122,775,159	—
Nov 8, 2021	$10.3310	$10.8170	$10.00	$10.7150	3.72%	$74,624,758	—
Nov 7, 2021	$10.1940	$10.5550	$10.0610	$10.3320	1.35%	$50,327,954	—
Nov 6, 2021	$10.3620	$10.60	$9.77	$10.19	1.66%	$68,048,337	—
Nov 5, 2021	$10.60	$11.0070	$10.1220	$10.3640	2.23%	$58,751,614	—
Nov 4, 2021	$10.9620	$11.50	$10.2840	$10.6010	3.29%	$85,920,336	—
Nov 3, 2021	$10.4620	$11.2970	$10.1940	$10.96	4.76%	$105,475,516	—
Nov 2, 2021	$10.1470	$10.9960	$10.0130	$10.4610	3.09%	$82,538,118	—
Nov 1, 2021	$10.1580	$10.7140	$9.8360	$10.1440	0.14%	$93,930,669	—
Oct 31, 2021	$10.4950	$10.71	$9.6440	$10.1570	3.22%	$83,136,106	—
Oct 30, 2021	$11.5850	$11.59	$10.0910	$10.4810	9.53%	$89,158,899	—
Oct 29, 2021	$11.3510	$11.6060	$11.00	$11.5760	1.98%	$81,015,892	—
Oct 28, 2021	$10.8550	$12.6410	$10.6510	$11.3580	4.63%	$186,142,888	—
Oct 27, 2021	$12.31	$12.84	$10.2890	$10.8490	11.87%	$240,333,200	—
Oct 26, 2021	$12.32	$13.23	$11.8070	$12.31	0.08%	$273,513,939	—
Oct 25, 2021	$9.6030	$12.70	$9.54	$12.3210	28.30%	$354,088,547	—
Oct 24, 2021	$9.3090	$9.9540	$9.1360	$9.6030	3.16%	$100,838,717	—
Oct 23, 2021	$9.1040	$9.4250	$8.8210	$9.3130	2.30%	$52,522,973	—
Oct 22, 2021	$9.4720	$9.6730	$8.8130	$9.1070	3.85%	$108,158,286	—
Oct 21, 2021	$8.7320	$9.7770	$8.5690	$9.4760	8.52%	$148,739,789	—
Oct 20, 2021	$8.1860	$8.8960	$8.1280	$8.7320	6.67%	$84,499,913	—
Oct 19, 2021	$7.8430	$8.2630	$7.7430	$8.1860	4.37%	$54,001,550	—
Oct 18, 2021	$7.7940	$7.9370	$7.6160	$7.8440	0.64%	$33,418,760	—
Oct 17, 2021	$7.8590	$8.0830	$7.60	$7.7890	0.89%	$32,105,848	—
Oct 16, 2021	$7.8680	$8.1860	$7.7110	$7.8610	0.09%	$46,248,133	—
Oct 15, 2021	$8.0450	$8.28	$7.6320	$7.8680	2.20%	$81,647,575	—
Oct 14, 2021	$7.2430	$8.1880	$7.1990	$8.0470	11.10%	$77,449,723	—
Oct 13, 2021	$7.2730	$7.3990	$6.9040	$7.2430	0.41%	$45,383,660	—
Oct 12, 2021	$7.42	$7.42	$6.7660	$7.2690	2.04%	$56,774,826	—
Oct 11, 2021	$7.39	$7.8610	$7.2050	$7.42	0.41%	$43,812,729	—
Oct 10, 2021	$8.0430	$8.0470	$7.3080	$7.3910	8.11%	$52,360,707	—
Oct 9, 2021	$8.1040	$8.42	$7.9130	$8.0390	0.80%	$41,927,861	—
Oct 8, 2021	$8.28	$8.7520	$8.00	$8.1040	2.13%	$95,660,376	—
Oct 7, 2021	$7.7930	$8.48	$7.50	$8.2840	6.30%	$111,575,160	—
Oct 6, 2021	$7.9860	$8.0070	$7.1370	$7.7970	2.37%	$77,207,067	—
Oct 5, 2021	$7.6290	$8.25	$7.5670	$7.9820	4.63%	$85,275,101	—
Oct 4, 2021	$8.0340	$8.20	$7.3810	$7.6260	5.08%	$96,306,188	—
Oct 3, 2021	$7.8050	$8.4930	$7.6090	$8.0360	2.96%	$86,602,435	—
Oct 2, 2021	$7.8350	$8.2860	$7.52	$7.8060	0.37%	$79,232,936	—
Oct 1, 2021	$6.9240	$8.00	$6.8210	$7.83	13.08%	$119,626,215	—
Sep 30, 2021	$6.6450	$7.00	$6.5590	$6.9270	4.24%	$69,163,137	—
Sep 29, 2021	$6.42	$7.3460	$6.3630	$6.6410	3.44%	$98,034,757	—
Sep 28, 2021	$6.89	$7.1320	$6.3630	$6.4160	6.88%	$60,076,662	—
Sep 27, 2021	$7.29	$7.7780	$6.85	$6.8940	5.43%	$65,390,836	—
Sep 26, 2021	$7.6130	$7.6780	$6.5980	$7.2930	4.20%	$113,679,041	—
Sep 25, 2021	$7.9720	$8.44	$7.4550	$7.6180	4.44%	$100,567,019	—
Sep 24, 2021	$9.1810	$9.29	$7.4140	$7.9730	13.16%	$229,720,033	—
Sep 23, 2021	$7.7710	$9.42	$7.3560	$9.17	18.00%	$161,555,022	—
Sep 22, 2021	$6.7040	$7.8250	$6.5230	$7.7710	15.92%	$109,334,447	—
Sep 21, 2021	$7.6860	$8.00	$6.3380	$6.7010	12.82%	$170,454,664	—
Sep 20, 2021	$10.0590	$10.4390	$7.3530	$7.6930	23.52%	$288,479,475	—
Sep 19, 2021	$9.0680	$10.40	$8.6870	$10.0610	10.95%	$174,322,189	—
Sep 18, 2021	$8.3230	$9.44	$8.1110	$9.0710	8.99%	$95,432,214	—
Sep 17, 2021	$8.7240	$8.9550	$8.1080	$8.3220	4.61%	$60,719,223	—
Sep 16, 2021	$9.24	$9.3730	$8.43	$8.73	5.52%	$80,079,320	—
Sep 15, 2021	$8.6090	$9.67	$8.5390	$9.2420	7.35%	$109,148,138	—
Sep 14, 2021	$8.2040	$9.3390	$8.0620	$8.6120	4.97%	$122,192,814	—
Sep 13, 2021	$8.9440	$9.04	$7.7040	$8.2010	8.31%	$127,483,489	—
Sep 12, 2021	$9.0550	$9.80	$8.3110	$8.9420	1.25%	$157,829,061	—
Sep 11, 2021	$9.9360	$9.9950	$8.7230	$9.05	8.92%	$171,605,130	—
Sep 10, 2021	$9.73	$10.4260	$8.5610	$9.9330	2.09%	$275,405,689	—
Sep 9, 2021	$10.3710	$11.88	$9.62	$9.72	6.28%	$465,289,712	—
Sep 8, 2021	$8.67	$11.05	$7.36	$10.3910	19.85%	$791,111,731	—
Sep 7, 2021	$6.10	$8.8787	$5.45	$8.6740	42.20%	$455,983,541	—
Sep 6, 2021	$6.14	$6.4350	$5.7310	$6.10	0.65%	$55,800,625	—
Sep 5, 2021	$6.0770	$6.1930	$5.8640	$6.14	1.04%	$44,231,966	—
Sep 4, 2021	$6.1710	$6.3770	$6.00	$6.0770	1.52%	$55,012,300	—
Sep 3, 2021	$5.49	$6.8817	$5.48	$6.1680	12.35%	$150,343,526	—
Sep 2, 2021	$5.4930	$5.6840	$5.4050	$5.49	0.05%	$31,906,927	—
Sep 1, 2021	$5.2760	$5.6020	$5.1170	$5.4970	4.19%	$33,329,696	—
Aug 31, 2021	$5.3240	$5.5280	$5.0970	$5.2770	0.88%	$46,649,670	—
Aug 30, 2021	$5.5480	$5.8880	$5.2340	$5.3240	4.04%	$60,217,523	—
Aug 29, 2021	$5.7190	$6.2250	$5.5360	$5.5460	3.03%	$94,472,496	—
Aug 28, 2021	$5.3170	$5.80	$5.0540	$5.7170	7.52%	$58,976,311	—
Aug 27, 2021	$4.8660	$5.3980	$4.6050	$5.3160	9.25%	$51,494,264	—
Aug 26, 2021	$5.5871	$5.7676	$4.8010	$4.87	12.83%	$68,068,636	—
Aug 25, 2021	$5.0434	$5.6060	$4.8101	$5.5808	10.66%	$71,966,993	—
Aug 24, 2021	$5.4914	$5.75	$4.8692	$5.0472	8.09%	$68,114,048	—
Aug 23, 2021	$5.4536	$5.8952	$5.3668	$5.4911	0.69%	$68,677,451	—
Aug 22, 2021	$6.1803	$6.5961	$5.3293	$5.4536	11.76%	$142,518,732	—
Aug 21, 2021	$4.4126	$6.25	$4.3107	$6.1850	40.17%	$127,774,716	—
Aug 20, 2021	$4.4874	$4.6177	$4.3093	$4.41	1.72%	$34,782,183	—
Aug 19, 2021	$4.4377	$4.82	$4.1530	$4.4799	0.95%	$68,812,058	—
Aug 18, 2021	$3.7312	$4.5649	$3.6001	$4.4377	18.93%	$107,649,790	—
Aug 17, 2021	$3.4614	$4.00	$3.3733	$3.7312	7.79%	$75,232,870	—
Aug 16, 2021	$3.2258	$3.5659	$3.2140	$3.4614	7.30%	$31,053,619	—
Aug 15, 2021	$3.2446	$3.2769	$3.0122	$3.2257	0.58%	$20,036,918	—
Aug 14, 2021	$3.4125	$3.4380	$3.15	$3.2459	4.88%	$22,893,943	—
Aug 13, 2021	$3.3381	$3.4860	$3.2436	$3.4150	2.30%	$20,601,533	—
Aug 12, 2021	$2.9731	$3.4644	$2.9601	$3.3435	12.46%	$54,318,268	—
Aug 11, 2021	$2.8611	$3.0453	$2.8178	$2.9722	3.88%	$18,477,577	—
Aug 10, 2021	$2.6880	$2.9468	$2.6471	$2.8581	6.33%	$22,200,660	—
Aug 9, 2021	$2.5609	$2.75	$2.4636	$2.6889	5.00%	$13,576,595	—
Aug 8, 2021	$2.7815	$2.7828	$2.5195	$2.5594	7.98%	$17,396,452	—
Aug 7, 2021	$2.5250	$2.7905	$2.4780	$2.7810	10.14%	$26,360,640	—
Aug 6, 2021	$2.5168	$2.59	$2.4256	$2.5250	0.33%	$13,170,629	—
Aug 5, 2021	$2.4579	$2.5924	$2.3261	$2.5160	2.36%	$15,944,770	—
Aug 4, 2021	$2.3387	$2.4950	$2.2563	$2.4543	4.94%	$11,450,484	—
Aug 3, 2021	$2.3517	$2.3971	$2.2208	$2.3404	0.48%	$8,767,191	—
Aug 2, 2021	$2.3918	$2.4641	$2.3211	$2.3513	1.69%	$10,969,651	—
Aug 1, 2021	$2.4023	$2.55	$2.3768	$2.3916	0.45%	$14,565,832	—
Jul 31, 2021	$2.3264	$2.5086	$2.3008	$2.4003	3.18%	$15,691,088	—
Jul 30, 2021	$2.2566	$2.3656	$2.1458	$2.3225	2.92%	$10,971,011	—
Jul 29, 2021	$2.2249	$2.31	$2.1855	$2.2549	1.35%	$9,315,476	—
Jul 28, 2021	$2.2349	$2.3074	$2.1333	$2.2264	0.38%	$12,688,723	—
Jul 27, 2021	$2.1466	$2.3545	$2.0667	$2.2354	4.14%	$15,233,787	—
Jul 26, 2021	$2.1593	$2.5146	$2.1315	$2.1476	0.54%	$26,323,099	—
Jul 25, 2021	$2.1376	$2.3129	$2.04	$2.1578	0.94%	$19,715,201	—
Jul 24, 2021	$1.9383	$2.1984	$1.9175	$2.1380	10.30%	$16,199,972	—
Jul 23, 2021	$1.9352	$1.9450	$1.8159	$1.9396	0.23%	$6,899,809	—
Jul 22, 2021	$1.8274	$1.9455	$1.7683	$1.9353	5.90%	$8,970,210	—
Jul 21, 2021	$1.6793	$1.8384	$1.6228	$1.8274	8.82%	$9,177,744	—
Jul 20, 2021	$1.7304	$1.76	$1.5460	$1.6794	2.95%	$10,958,319	—
Jul 19, 2021	$1.9079	$1.9170	$1.7156	$1.7305	9.30%	$9,814,097	—
Jul 18, 2021	$1.9383	$1.9940	$1.8520	$1.9071	1.61%	$8,896,583	—
Jul 17, 2021	$1.8422	$2.0398	$1.8004	$1.9368	5.14%	$15,751,309	—
Jul 16, 2021	$1.9279	$1.9847	$1.8195	$1.8404	4.54%	$10,549,728	—
Jul 15, 2021	$1.9940	$2.0252	$1.8575	$1.9249	3.47%	$16,472,020	—
Jul 14, 2021	$1.9449	$2.0865	$1.8618	$1.9939	2.52%	$10,069,030	—
Jul 13, 2021	$2.09	$2.0979	$1.9202	$1.9486	6.77%	$6,923,519	—
Jul 12, 2021	$2.1733	$2.2292	$2.0345	$2.0920	3.74%	$6,175,567	—
Jul 11, 2021	$2.1128	$2.2477	$2.0775	$2.1749	2.94%	$10,221,685	—
Jul 10, 2021	$2.0903	$2.1378	$2.0308	$2.1117	1.02%	$6,011,968	—
Jul 9, 2021	$2.0982	$2.1206	$2.0101	$2.0887	0.45%	$7,279,106	—
Jul 8, 2021	$2.3078	$2.3143	$2.0450	$2.0996	9.02%	$10,915,926	—
Jul 7, 2021	$2.2558	$2.4049	$2.2371	$2.3103	2.42%	$14,223,112	—
Jul 6, 2021	$2.1714	$2.3261	$2.1698	$2.2573	3.96%	$12,531,416	—
Jul 5, 2021	$2.2917	$2.3077	$2.1125	$2.1706	5.28%	$12,132,124	—
Jul 4, 2021	$2.2587	$2.3485	$2.1605	$2.2931	1.52%	$11,425,309	—
Jul 3, 2021	$2.1049	$2.2926	$2.0952	$2.2583	7.29%	$16,241,358	—
Jul 2, 2021	$2.0713	$2.20	$1.9360	$2.1026	1.51%	$17,412,268	—
Jul 1, 2021	$2.0917	$2.1689	$1.9202	$2.0738	0.86%	$14,004,891	—
Jun 30, 2021	$2.0971	$2.1197	$1.9202	$2.0907	0.31%	$12,455,053	—
Jun 29, 2021	$1.9767	$2.1901	$1.9631	$2.0957	6.02%	$15,832,381	—
Jun 28, 2021	$1.9649	$2.0619	$1.9222	$1.9773	0.63%	$12,023,094	—
Jun 27, 2021	$1.8875	$1.97	$1.8105	$1.9643	4.07%	$10,138,738	—
Jun 26, 2021	$1.8942	$1.9220	$1.7473	$1.89	0.22%	$16,616,867	—
Jun 25, 2021	$2.1709	$2.2330	$1.8782	$1.8947	12.72%	$18,412,222	—
Jun 24, 2021	$2.1485	$2.2572	$2.0227	$2.1710	1.05%	$14,027,927	—
Jun 23, 2021	$2.1307	$2.4014	$2.0208	$2.1481	0.82%	$21,877,003	—
Jun 22, 2021	$2.2449	$2.4017	$1.9228	$2.1317	5.04%	$24,010,630	—
Jun 21, 2021	$2.8857	$2.9346	$2.2399	$2.2436	22.25%	$20,563,251	—
Jun 20, 2021	$2.8618	$2.9159	$2.6535	$2.8853	0.82%	$12,018,761	—
Jun 19, 2021	$2.9294	$2.9830	$2.8487	$2.8639	2.24%	$10,841,145	—
Jun 18, 2021	$3.0890	$3.3418	$2.8601	$2.9316	5.10%	$29,917,206	—
Jun 17, 2021	$3.0748	$3.20	$3.00	$3.0892	0.47%	$11,562,512	—
Jun 16, 2021	$3.2182	$3.2432	$2.9810	$3.0811	4.26%	$14,577,284	—
Jun 15, 2021	$3.2246	$3.3224	$3.1607	$3.2185	0.19%	$13,680,110	—
Jun 14, 2021	$3.1355	$3.3655	$3.0550	$3.2217	2.75%	$17,376,303	—
Jun 13, 2021	$2.9160	$3.16	$2.8612	$3.1376	7.60%	$8,601,700	—
Jun 12, 2021	$3.0221	$3.0224	$2.7857	$2.9171	3.47%	$12,516,711	—
Jun 11, 2021	$2.9693	$3.1988	$2.8965	$3.0208	1.73%	$17,371,125	—
Jun 10, 2021	$3.2245	$3.2471	$2.8811	$2.9685	7.94%	$17,830,160	—
Jun 9, 2021	$2.90	$3.3335	$2.7810	$3.2245	11.19%	$26,042,008	—
Jun 8, 2021	$2.9248	$2.9911	$2.69	$2.90	0.85%	$16,772,971	—
Jun 7, 2021	$3.2052	$3.3126	$2.91	$2.9256	8.72%	$14,926,453	—
Jun 6, 2021	$3.2836	$3.3184	$3.1048	$3.2047	2.40%	$11,188,889	—
Jun 5, 2021	$3.1770	$3.4326	$2.9938	$3.2835	3.35%	$23,595,850	—
Jun 4, 2021	$3.6116	$3.6177	$3.0029	$3.1698	12.23%	$24,998,943	—
Jun 3, 2021	$3.3117	$3.65	$3.2688	$3.6096	9.00%	$27,568,027	—
Jun 2, 2021	$3.2358	$3.5893	$3.1482	$3.3134	2.40%	$27,316,306	—
Jun 1, 2021	$3.3548	$3.3829	$2.9876	$3.2351	3.57%	$29,320,714	—
May 31, 2021	$3.1135	$3.3762	$2.8785	$3.3548	7.75%	$34,320,185	—
May 30, 2021	$2.6987	$3.30	$2.5312	$3.1149	15.42%	$33,764,045	—
May 29, 2021	$2.92	$2.97	$2.5279	$2.6967	7.65%	$24,173,953	—
May 28, 2021	$3.3018	$3.3346	$2.7050	$2.9212	11.53%	$34,792,956	—
May 27, 2021	$3.5388	$3.5403	$3.1213	$3.3049	6.61%	$35,099,885	—
May 26, 2021	$3.3338	$3.65	$3.2383	$3.5370	6.10%	$48,900,509	—
May 25, 2021	$3.2684	$3.4340	$2.8214	$3.3345	2.02%	$34,004,878	—
May 24, 2021	$2.6552	$3.28	$2.5702	$3.2661	23.01%	$37,050,467	—
May 23, 2021	$3.1664	$3.37	$2.2037	$2.6575	16.07%	$44,923,161	—
May 22, 2021	$3.4624	$3.5319	$2.9679	$3.1639	8.62%	$30,472,074	—
May 21, 2021	$4.1923	$4.3889	$3.03	$3.4615	17.43%	$53,229,331	—
May 20, 2021	$3.6059	$4.3782	$3.20	$4.19	16.20%	$57,697,535	—
May 19, 2021	$5.6792	$5.8743	$2.90	$3.6014	36.59%	$100,817,866	—
May 18, 2021	$5.7244	$6.2988	$5.4851	$5.6737	0.89%	$49,831,542	—
May 17, 2021	$5.8729	$5.9671	$5.01	$5.7248	2.52%	$70,112,208	—
May 16, 2021	$5.9437	$6.6099	$5.5355	$5.8717	1.21%	$71,120,416	—
May 15, 2021	$5.7393	$7.3355	$5.6194	$5.9421	3.53%	$164,608,191	—
May 14, 2021	$5.4845	$5.9499	$5.45	$5.7383	4.63%	$56,875,653	—
May 13, 2021	$4.7637	$5.6399	$4.51	$5.4844	15.13%	$66,341,701	—
May 12, 2021	$4.9440	$5.9850	$4.6040	$4.7424	4.08%	$86,634,779	—
May 11, 2021	$4.6963	$4.9594	$4.6142	$4.9431	5.26%	$17,770,510	—
May 10, 2021	$5.0642	$5.2826	$4.36	$4.6959	7.27%	$24,202,738	—
May 9, 2021	$5.2350	$5.2686	$4.8832	$5.0636	3.27%	$21,678,006	—
May 8, 2021	$5.3201	$5.5679	$5.1475	$5.2338	1.62%	$25,977,622	—
May 7, 2021	$5.2107	$5.50	$5.0441	$5.32	2.10%	$36,915,882	—
May 6, 2021	$5.2470	$5.5860	$5.0204	$5.2065	0.77%	$38,696,359	—
May 5, 2021	$4.8169	$5.25	$4.7641	$5.25	8.99%	$21,118,143	—
May 4, 2021	$5.4834	$5.4930	$4.7926	$4.8169	12.15%	$31,511,900	—
May 3, 2021	$5.2759	$5.5582	$5.2680	$5.4784	3.84%	$23,639,839	—
May 2, 2021	$5.5081	$5.5148	$5.1450	$5.2757	4.22%	$22,303,636	—
May 1, 2021	$5.5625	$5.78	$5.2923	$5.5042	1.05%	$29,606,412	—
Apr 30, 2021	$5.4888	$6.00	$5.2577	$5.5601	1.30%	$38,980,604	—
Apr 29, 2021	$4.9184	$5.6286	$4.7512	$5.4892	11.61%	$53,387,680	—
Apr 28, 2021	$5.1503	$5.21	$4.7224	$4.9091	4.68%	$28,375,514	—
Apr 27, 2021	$5.0202	$5.25	$4.7940	$5.1570	2.72%	$43,588,638	—
Apr 26, 2021	$4.6484	$5.1999	$4.5921	$5.0202	8.00%	$26,665,777	—
Apr 25, 2021	$4.2448	$4.8688	$4.2208	$4.6462	9.46%	$21,877,222	—
Apr 24, 2021	$4.6545	$4.6660	$4.10	$4.2421	8.86%	$18,434,242	—
Apr 23, 2021	$4.7868	$4.9620	$4.0084	$4.6549	2.76%	$47,435,807	—
Apr 22, 2021	$4.7757	$5.7569	$4.6642	$4.7945	0.39%	$43,010,164	—
Apr 21, 2021	$4.9370	$5.20	$4.6315	$4.7757	3.27%	$26,914,316	—
Apr 20, 2021	$4.7319	$5.1422	$4.4321	$4.9324	4.24%	$27,594,975	—
Apr 19, 2021	$5.1563	$5.35	$4.5848	$4.7332	8.21%	$30,895,323	—
Apr 18, 2021	$5.8754	$5.9325	$4.0122	$5.1534	12.29%	$65,514,530	—
Apr 17, 2021	$5.9369	$6.3019	$5.7153	$5.8744	1.05%	$28,085,167	—
Apr 16, 2021	$6.5189	$6.5620	$5.88	$5.9344	8.97%	$40,149,139	—
Apr 15, 2021	$6.3349	$7.00	$6.2386	$6.5225	2.96%	$30,430,086	—
Apr 14, 2021	$6.5080	$6.8262	$6.1557	$6.3349	2.66%	$40,172,088	—
Apr 13, 2021	$6.7258	$6.9198	$6.3626	$6.5029	3.31%	$38,475,595	—
Apr 12, 2021	$6.7694	$7.40	$6.5729	$6.7259	0.64%	$42,693,974	—
Apr 11, 2021	$6.5021	$7.4333	$6.4704	$6.7628	4.01%	$48,603,099	—
Apr 10, 2021	$6.4222	$6.8710	$6.3127	$6.5032	1.26%	$27,172,749	—
Apr 9, 2021	$6.8057	$6.9453	$6.3142	$6.4216	5.64%	$19,603,576	—
Apr 8, 2021	$6.1274	$6.8729	$6.0182	$6.8164	11.24%	$40,892,466	—
Apr 7, 2021	$6.7690	$6.9793	$5.6968	$6.1245	9.52%	$53,934,891	—
Apr 6, 2021	$6.1317	$7.35	$6.1248	$6.7694	10.40%	$84,448,840	—
Apr 5, 2021	$6.0867	$6.31	$5.8413	$6.1327	0.76%	$22,984,995	—
Apr 4, 2021	$5.6845	$6.1049	$5.5734	$6.0884	7.11%	$20,343,968	—
Apr 3, 2021	$5.9887	$6.4101	$5.5515	$5.6862	5.05%	$27,988,831	—
Apr 2, 2021	$5.9747	$6.1658	$5.8746	$5.9834	0.15%	$17,982,533	—
Apr 1, 2021	$5.9957	$6.2945	$5.83	$5.9728	0.38%	$22,056,272	—
Mar 31, 2021	$6.3521	$6.3940	$5.6744	$5.9933	5.65%	$23,154,254	—
Mar 30, 2021	$5.8070	$6.6990	$5.7286	$6.3460	9.28%	$51,394,368	—
Mar 29, 2021	$5.5996	$5.95	$5.5139	$5.8090	3.74%	$20,930,604	—
Mar 28, 2021	$5.3333	$5.99	$5.2720	$5.6028	5.05%	$27,271,682	—
Mar 27, 2021	$5.4755	$5.6511	$5.2464	$5.3274	2.70%	$16,980,572	—
Mar 26, 2021	$4.8110	$5.5807	$4.8052	$5.4810	13.93%	$22,287,606	—
Mar 25, 2021	$4.8578	$5.0923	$4.4628	$4.8068	1.05%	$21,869,299	—
Mar 24, 2021	$5.3086	$5.69	$4.7940	$4.8521	8.60%	$25,652,613	—
Mar 23, 2021	$5.4069	$5.8494	$5.1046	$5.3055	1.88%	$24,947,616	—
Mar 22, 2021	$6.0389	$6.0562	$5.27	$5.4066	10.47%	$25,286,774	—
Mar 21, 2021	$6.2715	$6.3037	$5.8037	$6.0388	3.71%	$23,972,675	—
Mar 20, 2021	$6.1714	$6.5988	$6.1162	$6.2722	1.63%	$20,864,433	—
Mar 19, 2021	$6.0599	$6.4464	$5.8656	$6.1663	1.76%	$20,081,860	—
Mar 18, 2021	$6.2371	$6.5984	$6.00	$6.05	3.00%	$22,379,269	—
Mar 17, 2021	$6.3898	$6.4371	$5.95	$6.2294	2.51%	$20,733,603	—
Mar 16, 2021	$5.8937	$6.90	$5.5878	$6.3833	8.31%	$37,367,845	—
Mar 15, 2021	$6.6092	$6.8595	$5.86	$5.9027	10.69%	$47,545,219	—
Mar 14, 2021	$7.3990	$7.40	$6.6077	$6.6135	10.62%	$38,656,234	—
Mar 13, 2021	$6.9231	$7.58	$6.5115	$7.3991	6.88%	$53,350,998	—
Mar 12, 2021	$6.0638	$7.45	$5.90	$6.9148	14.03%	$98,618,287	—
Mar 11, 2021	$5.3086	$6.2920	$5.1062	$6.0766	14.47%	$68,597,616	—
Mar 10, 2021	$5.4043	$6.24	$4.9098	$5.3063	1.81%	$84,996,603	—
Mar 9, 2021	$4.5780	$5.8067	$4.5608	$5.4092	18.16%	$74,868,832	—
Mar 8, 2021	$4.2802	$4.6305	$4.1219	$4.5760	6.91%	$18,616,798	—
Mar 7, 2021	$4.0520	$4.4043	$4.0505	$4.2756	5.52%	$13,737,713	—
Mar 6, 2021	$4.1582	$4.2499	$3.9270	$4.0525	2.54%	$11,254,167	—
Mar 5, 2021	$4.5338	$4.6019	$4.0250	$4.1615	8.21%	$21,071,735	—
Mar 4, 2021	$4.1654	$4.6599	$4.1107	$4.5338	8.84%	$35,722,509	—
Mar 3, 2021	$4.0350	$4.2990	$3.9976	$4.1679	3.29%	$17,524,401	—
Mar 2, 2021	$4.1972	$4.2447	$3.8459	$4.0363	3.83%	$17,093,496	—
Mar 1, 2021	$3.8232	$4.30	$3.7931	$4.1933	9.68%	$20,066,206	—
Feb 28, 2021	$4.0012	$4.0144	$3.4148	$3.8234	4.44%	$27,226,669	—
Feb 27, 2021	$4.2350	$4.4860	$3.8907	$4.0010	5.53%	$25,839,975	—
Feb 26, 2021	$3.8915	$4.89	$3.7870	$4.2309	8.72%	$79,888,964	—
Feb 25, 2021	$3.5768	$4.6964	$3.4623	$3.8977	8.97%	$48,158,466	—
Feb 24, 2021	$3.3716	$3.66	$3.1686	$3.5713	5.92%	$21,158,901	—
Feb 23, 2021	$3.7340	$3.7688	$2.6440	$3.3799	9.48%	$42,899,345	—
Feb 22, 2021	$4.1015	$4.1072	$2.9735	$3.7383	8.86%	$35,716,133	—
Feb 21, 2021	$3.9977	$4.1999	$3.8582	$4.10	2.56%	$17,105,113	—
Feb 20, 2021	$4.3861	$4.7383	$3.7257	$4.00	8.80%	$29,778,905	—
Feb 19, 2021	$4.4450	$4.5668	$4.0982	$4.3833	1.39%	$22,691,460	—
Feb 18, 2021	$4.2299	$4.6685	$4.0273	$4.4418	5.01%	$25,323,812	—
Feb 17, 2021	$4.0890	$4.3963	$3.8155	$4.2325	3.51%	$22,427,551	—
Feb 16, 2021	$4.0326	$4.4480	$3.8613	$4.0889	1.40%	$23,010,050	—
Feb 15, 2021	$4.3099	$4.3862	$3.4540	$4.0255	6.60%	$38,990,593	—
Feb 14, 2021	$4.8125	$4.8599	$4.1501	$4.3099	10.44%	$27,690,205	—
Feb 13, 2021	$4.7182	$5.5929	$4.4787	$4.8194	2.14%	$71,777,503	—
Feb 12, 2021	$3.4568	$4.9547	$3.4142	$4.7182	36.49%	$73,849,667	—
Feb 11, 2021	$3.2461	$3.5367	$3.1581	$3.4505	6.30%	$25,284,521	—
Feb 10, 2021	$3.3086	$3.7026	$3.1250	$3.2441	1.95%	$44,787,425	—
Feb 9, 2021	$3.4649	$3.4930	$3.2133	$3.3039	4.65%	$16,920,547	—
Feb 8, 2021	$3.4017	$3.60	$3.0388	$3.4627	1.79%	$36,351,965	—
Feb 7, 2021	$2.69	$3.5270	$2.59	$3.40	26.39%	$44,310,311	—
Feb 6, 2021	$2.8595	$2.89	$2.5139	$2.6854	6.09%	$20,012,636	—
Feb 5, 2021	$2.4951	$2.9480	$2.4940	$2.8576	14.53%	$23,017,778	—
Feb 4, 2021	$2.5580	$2.6665	$2.40	$2.4917	2.59%	$20,692,801	—
Feb 3, 2021	$2.4603	$2.6471	$2.3921	$2.5575	3.95%	$20,408,749	—
Feb 2, 2021	$2.2640	$2.56	$2.2213	$2.46	8.66%	$29,255,506	—
Feb 1, 2021	$2.1436	$2.3715	$2.0872	$2.2665	5.73%	$50,041,772	—
Jan 31, 2021	$2.1706	$2.4243	$2.0514	$2.1441	1.22%	$16,971,441	—
Jan 30, 2021	$2.2020	$2.2562	$2.0581	$2.1705	1.43%	$13,022,682	—
Jan 29, 2021	$2.2447	$2.3499	$2.1003	$2.1989	2.04%	$12,773,328	—
Jan 28, 2021	$2.0312	$2.3160	$2.0055	$2.2485	10.70%	$13,432,080	—
Jan 27, 2021	$2.3819	$2.3819	$2.0154	$2.0319	14.69%	$15,312,846	—
Jan 26, 2021	$2.4409	$2.5622	$2.1786	$2.3810	2.45%	$14,874,530	—
Jan 25, 2021	$2.5582	$2.6820	$2.4195	$2.4466	4.36%	$9,087,141	—
Jan 24, 2021	$2.3842	$2.75	$2.3518	$2.5614	7.43%	$18,926,341	—
Jan 23, 2021	$2.3712	$2.5240	$2.3083	$2.3850	0.58%	$12,242,982	—
Jan 22, 2021	$2.1631	$2.5299	$2.00	$2.3683	9.49%	$16,394,789	—
Jan 21, 2021	$2.4869	$2.5666	$2.13	$2.1592	13.18%	$21,086,354	—
Jan 20, 2021	$2.1636	$2.5929	$2.1105	$2.4825	14.74%	$31,598,496	—
Jan 19, 2021	$2.4086	$2.4743	$2.1613	$2.1637	10.17%	$12,664,601	—
Jan 18, 2021	$2.5013	$2.6635	$2.2920	$2.4086	3.71%	$20,999,038	—
Jan 17, 2021	$2.0842	$2.7763	$2.0078	$2.5013	20.01%	$47,196,299	—
Jan 16, 2021	$1.8336	$2.2570	$1.8331	$2.0871	13.83%	$19,938,679	—
Jan 15, 2021	$1.7279	$1.9155	$1.6850	$1.8320	6.02%	$17,963,727	—
Jan 14, 2021	$1.6074	$1.7689	$1.5814	$1.7274	7.47%	$9,855,150	—
Jan 13, 2021	$1.4320	$1.6075	$1.3927	$1.6060	12.15%	$6,686,215	—
Jan 12, 2021	$1.4834	$1.6160	$1.4242	$1.4319	3.47%	$10,362,637	—
Jan 11, 2021	$1.7421	$1.7599	$1.3485	$1.4833	14.86%	$13,587,235	—
Jan 10, 2021	$1.7596	$1.9494	$1.6235	$1.7421	0.99%	$19,249,832	—
Jan 9, 2021	$1.7375	$1.8436	$1.6418	$1.7586	1.21%	$36,881,934	—
Jan 8, 2021	$1.4993	$1.9507	$1.4272	$1.7376	15.89%	$28,777,349	—
Jan 7, 2021	$1.5413	$1.5647	$1.46	$1.4972	2.86%	$9,236,545	—
Jan 6, 2021	$1.4956	$1.5960	$1.4143	$1.5413	3.06%	$10,175,650	—
Jan 5, 2021	$1.3874	$1.5230	$1.3325	$1.4953	7.78%	$13,807,239	—
Jan 4, 2021	$1.4731	$1.5671	$1.30	$1.3868	5.86%	$13,793,397	—
Jan 3, 2021	$1.4124	$1.5925	$1.4094	$1.4707	4.13%	$14,589,261	—
Jan 2, 2021	$1.3594	$1.4280	$1.3063	$1.4124	3.90%	$9,173,051	—
Jan 1, 2021	$1.3907	$1.4948	$1.2862	$1.3587	2.30%	$14,932,122	—

Acerca de los datos históricos de NEAR Protocol

This page lists daily NEAR Protocol (NEAR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.