Market Cap $3.50T
-1.71%
Volume 24h $241.89B
-24.07%
BTC % 58.1%
0.67%
ETH % 8.88%
-0.45%
Coins
31.845
+12
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 |
|---|---|---|---|---|---|---|
| May-14 2025 | $3.0544 | $3.0286 | $3.2874 | $3.2124 | $230,788,471 | $3,715,327,501 |
| May-13 2025 | $3.2162 | $3.0050 | $3.2861 | $3.1833 | $229,399,165 | $3,897,684,223 |
| May-12 2025 | $3.1808 | $3.0372 | $3.3312 | $3.1385 | $333,182,514 | $3,854,064,213 |
| May-11 2025 | $3.1349 | $3.0875 | $3.3635 | $3.3481 | $271,017,188 | $3,797,696,707 |
| May-10 2025 | $3.3560 | $2.8794 | $3.3673 | $2.9007 | $282,598,397 | $4,064,979,962 |
| May-09 2025 | $2.9001 | $2.7239 | $2.9768 | $2.7450 | $314,635,735 | $3,512,128,805 |
| May-08 2025 | $2.7316 | $2.2778 | $2.7375 | $2.2858 | $237,726,514 | $3,307,495,313 |
| May-07 2025 | $2.2835 | $2.2291 | $2.3817 | $2.3284 | $160,356,612 | $2,764,471,467 |
| May-06 2025 | $2.3290 | $2.2412 | $2.3445 | $2.3149 | $141,338,235 | $2,819,052,904 |
| May-05 2025 | $2.3160 | $2.2926 | $2.3934 | $2.3221 | $112,305,191 | $2,802,752,699 |
| May-04 2025 | $2.3226 | $2.3101 | $2.4492 | $2.4225 | $113,406,737 | $2,810,464,540 |
| May-03 2025 | $2.4244 | $2.4078 | $2.5099 | $2.5099 | $115,323,523 | $2,933,069,350 |
| May-02 2025 | $2.5107 | $2.4950 | $2.6225 | $2.5423 | $134,050,482 | $3,036,834,687 |
| May-01 2025 | $2.5408 | $2.4634 | $2.5985 | $2.4634 | $137,084,268 | $3,072,637,075 |
| Apr-30 2025 | $2.4632 | $2.3896 | $2.5483 | $2.5298 | $134,097,523 | $2,978,581,911 |