Market Cap $3.51T
0.18%
Volume 24h $202.90B
30.57%
BTC % 60.72%
-0.51%
ETH % 8.55%
1.98%
Coins
32.269
+7
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 |
|---|---|---|---|---|---|---|
| Jun-29 2025 | $2.2623 | $2.1149 | $2.2869 | $2.1687 | $129,386,806 | $2,782,640,049 |
| Jun-28 2025 | $2.1686 | $2.0923 | $2.1817 | $2.1134 | $87,587,786 | $2,667,010,779 |
| Jun-27 2025 | $2.1140 | $2.0340 | $2.1247 | $2.0514 | $167,976,576 | $2,599,365,387 |
| Jun-26 2025 | $2.0509 | $2.0285 | $2.1873 | $2.1390 | $177,204,317 | $2,521,376,693 |
| Jun-25 2025 | $2.1387 | $2.1196 | $2.1980 | $2.1899 | $142,933,545 | $2,628,914,155 |
| Jun-24 2025 | $2.1870 | $2.1157 | $2.2275 | $2.1293 | $188,890,465 | $2,687,794,545 |
| Jun-23 2025 | $2.1326 | $1.8744 | $2.1407 | $1.8983 | $230,364,192 | $2,620,514,963 |
| Jun-22 2025 | $1.8943 | $1.8028 | $2.0037 | $1.9751 | $235,556,604 | $2,327,329,617 |
| Jun-21 2025 | $1.9677 | $1.9228 | $2.1029 | $2.0761 | $124,276,484 | $2,417,197,543 |
| Jun-20 2025 | $2.0773 | $2.0311 | $2.1973 | $2.1821 | $143,225,493 | $2,551,336,331 |
| Jun-19 2025 | $2.1802 | $2.1452 | $2.2090 | $2.1880 | $122,079,106 | $2,677,261,345 |
| Jun-18 2025 | $2.1861 | $2.0781 | $2.1988 | $2.1426 | $156,986,854 | $2,684,055,127 |
| Jun-17 2025 | $2.1457 | $2.1039 | $2.2896 | $2.2679 | $183,880,362 | $2,634,041,384 |
| Jun-16 2025 | $2.2751 | $2.2106 | $2.3833 | $2.2283 | $148,799,168 | $2,792,484,848 |
| Jun-15 2025 | $2.2282 | $2.1733 | $2.2701 | $2.2349 | $97,988,896 | $2,734,325,211 |