Market Cap $3.07T
-0.92%
Volume 24h $195.98B
-42.17%
BTC % 60.14%
0.2%
ETH % 6.96%
-0.86%
Coins
31.684
+11
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 |
|---|---|---|---|---|---|---|
| Apr-23 2025 | $2.4701 | $2.3985 | $2.5441 | $2.4076 | $209,765,722 | $2,983,186,729 |
| Apr-22 2025 | $2.4019 | $2.1529 | $2.4219 | $2.2159 | $190,097,227 | $2,900,250,194 |
| Apr-21 2025 | $2.2171 | $2.2035 | $2.3268 | $2.2434 | $152,250,210 | $2,676,519,866 |
| Apr-20 2025 | $2.2439 | $2.1468 | $2.2702 | $2.1816 | $110,946,509 | $2,708,583,543 |
| Apr-19 2025 | $2.1804 | $2.0519 | $2.1953 | $2.0552 | $112,784,478 | $2,631,438,152 |
| Apr-18 2025 | $2.0558 | $2.0282 | $2.0889 | $2.0510 | $119,764,364 | $2,480,624,743 |
| Apr-17 2025 | $2.0483 | $1.9609 | $2.0935 | $1.9664 | $139,195,314 | $2,471,096,070 |
| Apr-16 2025 | $1.9657 | $1.9248 | $2.0572 | $2.0388 | $186,821,102 | $2,371,201,765 |
| Apr-15 2025 | $2.0378 | $2.0179 | $2.1362 | $2.1142 | $145,122,127 | $2,457,719,594 |
| Apr-14 2025 | $2.1113 | $2.0839 | $2.2059 | $2.0939 | $186,517,875 | $2,545,873,971 |
| Apr-13 2025 | $2.0971 | $2.0829 | $2.2421 | $2.2123 | $135,567,515 | $2,528,203,139 |
| Apr-12 2025 | $2.2121 | $2.0626 | $2.2324 | $2.0879 | $137,389,474 | $2,657,062,331 |
| Apr-11 2025 | $2.0890 | $2.0027 | $2.1148 | $2.0027 | $154,070,705 | $2,508,730,277 |
| Apr-10 2025 | $2.0048 | $1.9456 | $2.1006 | $2.1006 | $189,827,483 | $2,407,156,948 |
| Apr-09 2025 | $2.1004 | $1.8273 | $2.1372 | $1.9032 | $385,790,532 | $2,521,487,847 |