Market Cap $2.63T
-1.25%
Volume 24h $168.66B
-13.75%
BTC % 54.62%
-0.4%
ETH % 10.19%
0.39%
Coins
34.482
+3
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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $1.4025 | $1.3330 | $1.4224 | $1.3612 | $173,734,906 | $1,813,001,318 |
| Apr-10 2026 | $1.3620 | $1.3479 | $1.3903 | $1.3660 | $209,507,251 | $1,760,431,573 |
| Apr-09 2026 | $1.3654 | $1.3230 | $1.3878 | $1.3303 | $256,804,291 | $1,764,730,532 |
| Apr-08 2026 | $1.3305 | $1.2861 | $1.3879 | $1.3103 | $301,165,307 | $1,719,586,353 |
| Apr-07 2026 | $1.3107 | $1.2222 | $1.3360 | $1.2487 | $200,324,210 | $1,693,769,300 |
| Apr-06 2026 | $1.2489 | $1.2417 | $1.3006 | $1.2481 | $135,549,398 | $1,613,828,863 |
| Apr-05 2026 | $1.2461 | $1.2246 | $1.2689 | $1.2561 | $133,611,529 | $1,610,137,259 |
| Apr-04 2026 | $1.2564 | $1.2074 | $1.2833 | $1.2084 | $161,158,993 | $1,623,293,094 |
| Apr-03 2026 | $1.2086 | $1.1593 | $1.2266 | $1.1622 | $134,246,833 | $1,561,505,059 |
| Apr-02 2026 | $1.1615 | $1.1434 | $1.2033 | $1.1904 | $187,251,410 | $1,500,527,871 |
| Apr-01 2026 | $1.1898 | $1.1782 | $1.2232 | $1.1872 | $177,306,546 | $1,536,935,705 |
| Mar-31 2026 | $1.1865 | $1.1611 | $1.1982 | $1.1616 | $192,014,267 | $1,532,673,418 |
| Mar-30 2026 | $1.1606 | $1.1490 | $1.2218 | $1.1645 | $153,857,021 | $1,499,088,340 |
| Mar-29 2026 | $1.1623 | $1.1429 | $1.1746 | $1.1727 | $129,967,632 | $1,501,176,883 |
| Mar-28 2026 | $1.1732 | $1.1620 | $1.1897 | $1.1795 | $107,285,899 | $1,515,145,687 |