Market Cap $2.65T
-3.11%
Volume 24h $137.78B
-31.96%
BTC % 58.57%
3.41%
ETH % 9.7%
2.57%
Coins
34.650
+7
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $1.5992 | $1.5894 | $1.6810 | $1.6241 | $280,367,588 | $2,072,525,912 |
| May-18 2026 | $1.6213 | $1.4816 | $1.6257 | $1.5058 | $270,261,583 | $2,101,063,122 |
| May-17 2026 | $1.5050 | $1.4801 | $1.5553 | $1.4972 | $181,549,880 | $1,950,211,440 |
| May-16 2026 | $1.4978 | $1.4803 | $1.5514 | $1.5431 | $191,547,583 | $1,940,743,052 |
| May-15 2026 | $1.5425 | $1.5160 | $1.5886 | $1.5711 | $218,964,994 | $1,998,521,990 |
| May-14 2026 | $1.5701 | $1.5438 | $1.6276 | $1.5757 | $247,353,591 | $2,034,215,716 |
| May-13 2026 | $1.5781 | $1.5533 | $1.6871 | $1.6063 | $379,093,226 | $2,044,306,928 |
| May-12 2026 | $1.6025 | $1.5125 | $1.6439 | $1.5472 | $347,729,382 | $2,075,836,155 |
| May-11 2026 | $1.5476 | $1.5133 | $1.5722 | $1.5659 | $207,832,085 | $2,004,587,045 |
| May-10 2026 | $1.5668 | $1.5443 | $1.6281 | $1.5659 | $196,489,398 | $2,029,369,376 |
| May-09 2026 | $1.5648 | $1.5528 | $1.6133 | $1.5963 | $194,910,723 | $2,026,611,309 |
| May-08 2026 | $1.5930 | $1.4596 | $1.5978 | $1.4688 | $340,200,518 | $2,062,940,306 |
| May-07 2026 | $1.4678 | $1.4560 | $1.5267 | $1.4904 | $271,957,747 | $1,900,778,069 |
| May-06 2026 | $1.4922 | $1.2906 | $1.5404 | $1.2964 | $438,929,208 | $1,932,133,360 |
| May-05 2026 | $1.2968 | $1.2589 | $1.3140 | $1.2622 | $163,030,601 | $1,679,125,181 |