Market Cap $3.60T
-3.14%
Volume 24h $326.68B
-51.24%
BTC % 55.99%
-0.1%
ETH % 11.07%
-1.8%
Coins
33.619
+9
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| Nov-05 2025 | $1.9513 | $1.7483 | $1.9631 | $1.8331 | $213,751,704 | $2,496,242,260 |
| Nov-04 2025 | $1.8377 | $1.7362 | $1.9463 | $1.9105 | $346,590,604 | $2,350,774,128 |
| Nov-03 2025 | $1.9111 | $1.8779 | $2.1980 | $2.1926 | $273,092,532 | $2,444,477,100 |
| Nov-02 2025 | $2.1962 | $2.1116 | $2.1962 | $2.1726 | $119,402,904 | $2,808,880,341 |
| Nov-01 2025 | $2.1732 | $2.0905 | $2.1809 | $2.0986 | $129,734,639 | $2,779,349,177 |
| Oct-31 2025 | $2.0987 | $2.0809 | $2.1538 | $2.0982 | $145,882,442 | $2,683,811,968 |
| Oct-30 2025 | $2.0986 | $2.0368 | $2.3034 | $2.2768 | $221,003,143 | $2,683,519,582 |
| Oct-29 2025 | $2.2754 | $2.2276 | $2.3364 | $2.2350 | $201,061,878 | $2,909,434,065 |
| Oct-28 2025 | $2.2366 | $2.2152 | $2.3731 | $2.3314 | $226,247,563 | $2,859,538,845 |
| Oct-27 2025 | $2.3303 | $2.3195 | $2.4106 | $2.3694 | $198,746,066 | $2,978,913,254 |
| Oct-26 2025 | $2.3685 | $2.2585 | $2.3867 | $2.2808 | $165,710,147 | $3,027,329,772 |
| Oct-25 2025 | $2.2802 | $2.2265 | $2.2967 | $2.2726 | $118,604,669 | $2,914,043,542 |
| Oct-24 2025 | $2.2725 | $2.1960 | $2.2777 | $2.2034 | $158,943,468 | $2,903,832,449 |
| Oct-23 2025 | $2.2023 | $2.1462 | $2.2397 | $2.1651 | $171,068,345 | $2,752,531,327 |
| Oct-22 2025 | $2.1656 | $2.1170 | $2.2449 | $2.2187 | $210,105,641 | $2,706,660,044 |