Market Cap $3.38T
-2.81%
Volume 24h $246.89B
52.17%
BTC % 54.95%
0.3%
ETH % 11.47%
-1.65%
Coins
34.062
+5
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 |
|---|---|---|---|---|---|---|
| Jan-18 2026 | $1.6316 | $1.6316 | $1.7650 | $1.7506 | $162,685,554 | $2,097,408,981 |
| Jan-17 2026 | $1.7499 | $1.7235 | $1.8064 | $1.7312 | $147,675,393 | $2,249,351,840 |
| Jan-16 2026 | $1.7313 | $1.6777 | $1.7535 | $1.7205 | $157,777,442 | $2,225,294,835 |
| Jan-15 2026 | $1.7201 | $1.7034 | $1.8122 | $1.8001 | $202,067,748 | $2,210,784,571 |
| Jan-14 2026 | $1.8013 | $1.7916 | $1.8747 | $1.8578 | $232,682,108 | $2,315,014,078 |
| Jan-13 2026 | $1.8558 | $1.6729 | $1.8884 | $1.6729 | $308,286,604 | $2,384,827,647 |
| Jan-12 2026 | $1.6732 | $1.6530 | $1.7621 | $1.6987 | $236,662,029 | $2,150,063,613 |
| Jan-11 2026 | $1.6997 | $1.6763 | $1.7347 | $1.6866 | $111,652,616 | $2,183,967,675 |
| Jan-10 2026 | $1.6872 | $1.6735 | $1.7294 | $1.7010 | $91,756,778 | $2,167,811,743 |
| Jan-09 2026 | $1.6998 | $1.6674 | $1.7479 | $1.6858 | $188,532,402 | $2,183,793,914 |
| Jan-08 2026 | $1.6858 | $1.6601 | $1.7256 | $1.7194 | $193,286,375 | $2,165,721,120 |
| Jan-07 2026 | $1.7190 | $1.7090 | $1.8072 | $1.8072 | $193,370,755 | $2,208,188,557 |
| Jan-06 2026 | $1.8081 | $1.7351 | $1.8367 | $1.7758 | $273,677,726 | $2,322,440,885 |
| Jan-05 2026 | $1.7783 | $1.7130 | $1.7954 | $1.7281 | $252,385,298 | $2,284,100,314 |
| Jan-04 2026 | $1.7251 | $1.6954 | $1.7399 | $1.7094 | $140,577,505 | $2,215,584,493 |