Market Cap $4.09T
-3.3%
Volume 24h $375.80B
-2.56%
BTC % 55.24%
0.45%
ETH % 12.25%
-1.87%
Coins
32.814
+13
Exchanges
885
Last update
13 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $2.5755 | $2.5541 | $2.7019 | $2.7019 | $251,255,121 | $3,214,289,680 |
| Aug-17 2025 | $2.7014 | $2.7014 | $2.8397 | $2.7433 | $201,327,984 | $3,370,808,518 |
| Aug-16 2025 | $2.7420 | $2.6889 | $2.7623 | $2.7086 | $151,327,645 | $3,420,887,367 |
| Aug-15 2025 | $2.7083 | $2.6324 | $2.8451 | $2.7603 | $258,901,764 | $3,378,459,653 |
| Aug-14 2025 | $2.7610 | $2.7042 | $3.0561 | $2.9983 | $465,285,374 | $3,443,455,606 |
| Aug-13 2025 | $2.9951 | $2.7565 | $3.0402 | $2.7891 | $462,940,532 | $3,734,914,999 |
| Aug-12 2025 | $2.7843 | $2.5718 | $2.8168 | $2.6034 | $340,387,317 | $3,459,512,396 |
| Aug-11 2025 | $2.6084 | $2.5830 | $2.8259 | $2.7534 | $261,458,094 | $3,240,489,428 |
| Aug-10 2025 | $2.7534 | $2.7000 | $2.8596 | $2.8323 | $249,790,183 | $3,419,915,929 |
| Aug-09 2025 | $2.8324 | $2.7085 | $2.8544 | $2.7140 | $195,732,481 | $3,517,497,849 |
| Aug-08 2025 | $2.7129 | $2.6201 | $2.7281 | $2.6517 | $286,595,570 | $3,368,525,431 |
| Aug-07 2025 | $2.6493 | $2.4723 | $2.6534 | $2.4886 | $146,135,705 | $3,289,138,037 |
| Aug-06 2025 | $2.4882 | $2.3877 | $2.5253 | $2.4655 | $160,652,104 | $3,088,457,874 |
| Aug-05 2025 | $2.4651 | $2.4031 | $2.5537 | $2.5535 | $183,861,233 | $3,059,291,216 |
| Aug-04 2025 | $2.5530 | $2.4436 | $2.5674 | $2.4444 | $150,030,538 | $3,167,951,558 |