Market Cap $2.27T
2.76%
Volume 24h $180.24B
18.03%
BTC % 53.87%
0.35%
ETH % 12.64%
-0.39%
Coins
28.794
+14
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $4.1319 | $3.8382 | $4.2927 | $3.8791 | $249,527,665 | $4,670,728,639 |
| Sep-16 2024 | $3.8801 | $3.8543 | $4.0274 | $4.0173 | $163,542,249 | $4,384,788,715 |
| Sep-15 2024 | $4.0225 | $4.0166 | $4.2600 | $4.1946 | $140,619,114 | $4,544,725,435 |
| Sep-14 2024 | $4.1942 | $4.1595 | $4.3031 | $4.2900 | $117,765,885 | $4,737,243,876 |
| Sep-13 2024 | $4.2899 | $4.1245 | $4.3292 | $4.2503 | $199,427,080 | $4,843,916,042 |
| Sep-12 2024 | $4.2481 | $3.9706 | $4.2914 | $3.9706 | $246,796,776 | $4,795,234,602 |
| Sep-11 2024 | $3.9753 | $3.8253 | $4.0483 | $4.0349 | $208,743,706 | $4,469,411,398 |
| Sep-10 2024 | $4.0410 | $3.9446 | $4.0742 | $4.0121 | $151,602,981 | $4,541,836,198 |
| Sep-09 2024 | $4.0176 | $3.7565 | $4.0717 | $3.7565 | $217,056,321 | $4,514,128,389 |
| Sep-08 2024 | $3.7495 | $3.6504 | $3.8086 | $3.6662 | $140,099,068 | $4,211,578,520 |
| Sep-07 2024 | $3.6636 | $3.5472 | $3.7431 | $3.5472 | $127,649,057 | $4,113,900,792 |
| Sep-06 2024 | $3.5458 | $3.4428 | $3.7991 | $3.7110 | $233,381,244 | $3,980,758,233 |
| Sep-05 2024 | $3.7074 | $3.6989 | $3.9205 | $3.8847 | $149,772,374 | $4,160,780,272 |
| Sep-04 2024 | $3.8861 | $3.5964 | $3.9356 | $3.7268 | $205,323,266 | $4,360,059,123 |
| Sep-03 2024 | $3.7241 | $3.7227 | $4.0706 | $3.9896 | $187,694,803 | $4,177,356,575 |