Market Cap $2.24T
-1.13%
Volume 24h $70.38B
-21.06%
BTC % 58.4094%
-0.07%
ETH % 9.50777%
-0.78%
Coins
34.665
Exchanges
204
Live
NEAR Protocol (NEAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of NEAR Protocol (NEAR) in USD Dollar. This table shows 2,072 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-16 2026 | $2.3190 | $2.3020 | $2.5390 | $2.3940 | $170,935,718 | $3,010,778,592 |
| Jun-15 2026 | $2.3880 | $2.2170 | $2.5370 | $2.2170 | $208,218,401 | $3,100,168,505 |
| Jun-14 2026 | $2.2310 | $2.0690 | $2.2310 | $2.1290 | $93,880,609 | $2,896,166,731 |
| Jun-13 2026 | $2.1250 | $1.9930 | $2.1840 | $2.0090 | $101,457,242 | $2,758,390,509 |
| Jun-12 2026 | $2.0050 | $1.9940 | $2.1440 | $2.0650 | $125,434,099 | $2,602,404,962 |
| Jun-11 2026 | $2.0690 | $1.9500 | $2.1110 | $1.9700 | $158,779,186 | $2,685,305,072 |
| Jun-10 2026 | $1.9700 | $1.9500 | $2.1820 | $2.1540 | $166,296,616 | $2,556,653,069 |
| Jun-09 2026 | $2.1669 | $2.0480 | $2.2460 | $2.1309 | $163,732,459 | $2,812,141,239 |
| Jun-08 2026 | $2.1230 | $2.0270 | $2.2440 | $2.0520 | $203,950,668 | $2,754,866,894 |
| Jun-07 2026 | $2.0540 | $1.8330 | $2.0880 | $1.8590 | $221,164,931 | $2,665,107,505 |
| Jun-06 2026 | $1.8640 | $1.8340 | $1.9960 | $1.9710 | $144,765,631 | $2,418,426,535 |
| Jun-05 2026 | $1.9590 | $1.8810 | $2.2890 | $2.1980 | $364,595,958 | $2,541,526,034 |
| Jun-04 2026 | $2.2000 | $2.2000 | $2.8470 | $2.8170 | $436,678,085 | $2,854,015,459 |
| Jun-03 2026 | $2.8290 | $2.6290 | $3.0590 | $2.6290 | $494,624,989 | $3,669,705,823 |
| Jun-02 2026 | $2.6260 | $2.4790 | $2.7430 | $2.6400 | $403,111,076 | $3,406,170,527 |