Market Cap $2.30T
-3.51%
Volume 24h $229.84B
29.12%
BTC % 52.72%
0.37%
ETH % 12.95%
-1.93%
Coins
28.956
+13
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $4.8425 | $4.6799 | $5.536 | $5.291 | $546,774,079 | $5,871,653,206 |
| Sep-30 2024 | $5.293 | $5.237 | $5.504 | $5.504 | $341,876,202 | $6,417,856,302 |
| Sep-29 2024 | $5.499 | $5.371 | $5.614 | $5.564 | $233,158,446 | $6,344,489,242 |
| Sep-28 2024 | $5.563 | $5.357 | $5.567 | $5.463 | $219,221,981 | $6,447,075,161 |
| Sep-27 2024 | $5.459 | $5.372 | $5.744 | $5.555 | $393,997,363 | $6,338,697,615 |
| Sep-26 2024 | $5.555 | $5.134 | $5.847 | $5.144 | $606,737,540 | $6,319,990,188 |
| Sep-25 2024 | $5.143 | $5.116 | $5.445 | $5.350 | $345,317,348 | $5,831,030,183 |
| Sep-24 2024 | $5.365 | $5.068 | $5.386 | $5.181 | $543,776,102 | $6,076,679,902 |
| Sep-23 2024 | $5.171 | $4.4251 | $5.228 | $4.5249 | $792,637,912 | $5,855,897,230 |
| Sep-22 2024 | $4.5280 | $4.3893 | $4.6747 | $4.6715 | $295,020,471 | $5,125,728,929 |
| Sep-21 2024 | $4.6737 | $4.2916 | $4.6810 | $4.3853 | $243,398,786 | $5,289,166,565 |
| Sep-20 2024 | $4.3803 | $4.2647 | $4.4983 | $4.3671 | $336,687,863 | $4,955,542,088 |
| Sep-19 2024 | $4.3636 | $4.2635 | $4.5731 | $4.2635 | $421,582,427 | $4,935,687,919 |
| Sep-18 2024 | $4.2428 | $3.9414 | $4.2428 | $4.1326 | $292,944,555 | $4,797,562,827 |
| Sep-17 2024 | $4.1319 | $3.8382 | $4.2927 | $3.8791 | $249,527,665 | $4,670,728,639 |