Market Cap $3.48T
-1.05%
Volume 24h $400.98B
-13.93%
BTC % 54.99%
-0.74%
ETH % 10.94%
0.18%
Coins
33.669
+10
Exchanges
885
Last update
30 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-14 2025 | $2.3497 | $2.3251 | $2.4542 | $2.4512 | $403,249,823 | $3,007,562,845 |
| Nov-13 2025 | $2.4536 | $2.3960 | $2.5945 | $2.5337 | $339,915,844 | $3,140,446,474 |
| Nov-12 2025 | $2.5334 | $2.4877 | $2.6600 | $2.5463 | $334,160,001 | $3,242,223,774 |
| Nov-11 2025 | $2.5422 | $2.5422 | $2.8170 | $2.7886 | $468,792,029 | $3,253,275,190 |
| Nov-10 2025 | $2.7864 | $2.7595 | $3.1141 | $3.0587 | $776,638,549 | $3,565,658,753 |
| Nov-09 2025 | $3.0661 | $2.6866 | $3.0661 | $2.9354 | $1,057,881,391 | $3,923,284,756 |
| Nov-08 2025 | $2.9476 | $2.6145 | $3.1400 | $2.7753 | $1,304,264,056 | $3,771,303,026 |
| Nov-07 2025 | $2.7599 | $2.0877 | $2.9522 | $2.0952 | $1,547,249,909 | $3,530,968,590 |
| Nov-06 2025 | $2.0944 | $1.8924 | $2.0944 | $1.9510 | $379,502,006 | $2,679,385,900 |
| 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 |