Market Cap $4.47T
-2.29%
Volume 24h $471.32B
13.19%
BTC % 54.55%
0.67%
ETH % 12.07%
-2.65%
Coins
33.364
+18
Exchanges
885
Last update
1 minute 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-07 2025 | $2.9519 | $2.9153 | $3.0680 | $3.0535 | $370,948,724 | $3,689,501,855 |
| Oct-06 2025 | $3.0489 | $2.9381 | $3.0819 | $2.9561 | $302,898,995 | $3,810,694,516 |
| Oct-05 2025 | $2.9588 | $2.9364 | $3.1667 | $2.9635 | $371,037,723 | $3,698,134,396 |
| Oct-04 2025 | $2.9651 | $2.8896 | $3.0418 | $3.0351 | $218,057,889 | $3,705,921,597 |
| Oct-03 2025 | $3.0339 | $2.8999 | $3.0799 | $2.9717 | $342,710,097 | $3,791,894,757 |
| Oct-02 2025 | $2.9709 | $2.8285 | $2.9844 | $2.8315 | $321,548,227 | $3,713,191,682 |
| Oct-01 2025 | $2.8289 | $2.6195 | $2.8703 | $2.6302 | $312,625,474 | $3,535,689,318 |
| Sep-30 2025 | $2.6305 | $2.5705 | $2.7837 | $2.7782 | $229,090,260 | $3,287,733,011 |
| Sep-29 2025 | $2.7783 | $2.7015 | $2.8305 | $2.8005 | $228,654,522 | $3,472,443,686 |
| Sep-28 2025 | $2.8010 | $2.6534 | $2.8121 | $2.7310 | $147,311,718 | $3,500,898,606 |
| Sep-27 2025 | $2.7300 | $2.6929 | $2.7788 | $2.7788 | $118,923,787 | $3,412,173,927 |
| Sep-26 2025 | $2.7795 | $2.6351 | $2.7909 | $2.7295 | $265,286,403 | $3,473,999,139 |
| Sep-25 2025 | $2.7282 | $2.7172 | $3.0350 | $3.0245 | $375,612,158 | $3,409,891,336 |
| Sep-24 2025 | $3.0246 | $2.8783 | $3.1133 | $2.9217 | $309,691,063 | $3,780,359,062 |
| Sep-23 2025 | $2.9218 | $2.8620 | $3.1243 | $2.9693 | $410,214,831 | $3,651,820,664 |