Market Cap $2.41T
-0.35%
Volume 24h $110.30B
-42.12%
BTC % 52.53%
0.32%
ETH % 13.82%
0.79%
Coins
28.578
+6
Exchanges
885
Last update
8 Seconds ago
NEAR Protocol (NEAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $5.044 | $4.7551 | $5.246 | $4.8454 | $233,111,902 | $5,642,741,231 |
| Aug-23 2024 | $4.8290 | $4.3055 | $4.8516 | $4.3055 | $328,371,107 | $5,400,720,889 |
| Aug-22 2024 | $4.3016 | $4.1820 | $4.3628 | $4.2477 | $164,675,887 | $4,809,432,028 |
| Aug-21 2024 | $4.2403 | $3.9735 | $4.2998 | $4.0024 | $190,391,157 | $4,739,356,751 |
| Aug-20 2024 | $4.0009 | $3.9586 | $4.1420 | $4.0022 | $149,485,356 | $4,470,697,875 |
| Aug-19 2024 | $3.9997 | $3.8411 | $4.0034 | $3.8979 | $142,642,962 | $4,467,944,457 |
| Aug-18 2024 | $3.9054 | $3.9054 | $4.0626 | $3.9911 | $117,215,517 | $4,361,642,781 |
| Aug-17 2024 | $3.9890 | $3.9384 | $4.0204 | $3.9664 | $97,188,613 | $4,453,522,334 |
| Aug-16 2024 | $3.9696 | $3.8411 | $4.0658 | $4.0256 | $161,156,619 | $4,430,466,618 |
| Aug-15 2024 | $4.0272 | $3.9448 | $4.2397 | $4.1736 | $185,582,991 | $4,493,037,959 |
| Aug-14 2024 | $4.1686 | $4.1182 | $4.3185 | $4.3056 | $178,174,682 | $4,650,095,845 |
| Aug-13 2024 | $4.3059 | $3.9454 | $4.4048 | $4.1083 | $215,708,047 | $4,808,091,347 |
| Aug-12 2024 | $4.1120 | $3.8431 | $4.1246 | $3.8684 | $211,642,342 | $4,574,206,774 |
| Aug-11 2024 | $3.8674 | $3.8495 | $4.2112 | $4.1575 | $195,959,955 | $4,294,197,302 |
| Aug-10 2024 | $4.1648 | $3.9664 | $4.2503 | $4.0531 | $156,477,680 | $4,623,013,815 |