Market Cap $3.42T
-2.84%
Volume 24h $290.17B
28.78%
BTC % 60.02%
0.83%
ETH % 8.67%
-4.26%
Coins
32.052
+16
Exchanges
885
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 |
|---|---|---|---|---|---|---|
| Jun-05 2025 | $2.2578 | $2.2299 | $2.5177 | $2.4358 | $188,124,165 | $2,756,540,103 |
| Jun-04 2025 | $2.4376 | $2.4258 | $2.5736 | $2.5078 | $137,805,342 | $2,975,483,410 |
| Jun-03 2025 | $2.5073 | $2.4781 | $2.5887 | $2.5049 | $151,316,281 | $3,060,030,228 |
| Jun-02 2025 | $2.5068 | $2.3789 | $2.5130 | $2.4628 | $153,838,086 | $3,058,930,878 |
| Jun-01 2025 | $2.4613 | $2.3589 | $2.4723 | $2.4212 | $135,928,143 | $3,002,960,563 |
| May-31 2025 | $2.4206 | $2.3450 | $2.4644 | $2.4450 | $211,503,520 | $2,952,715,792 |
| May-30 2025 | $2.4446 | $2.4298 | $2.7658 | $2.7545 | $279,265,265 | $2,981,609,523 |
| May-29 2025 | $2.7524 | $2.7524 | $2.9870 | $2.8684 | $265,349,163 | $3,356,476,450 |
| May-28 2025 | $2.8557 | $2.7461 | $2.8963 | $2.8166 | $184,703,205 | $3,481,828,956 |
| May-27 2025 | $2.8184 | $2.7073 | $2.9189 | $2.7697 | $181,775,749 | $3,435,673,729 |
| May-26 2025 | $2.7689 | $2.7444 | $2.8681 | $2.7986 | $156,096,255 | $3,374,871,460 |
| May-25 2025 | $2.7989 | $2.6450 | $2.8109 | $2.7759 | $158,011,509 | $3,410,904,559 |
| May-24 2025 | $2.7781 | $2.7605 | $2.8556 | $2.7949 | $145,988,863 | $3,385,069,675 |
| May-23 2025 | $2.7928 | $2.7916 | $3.1546 | $3.0761 | $319,148,504 | $3,402,211,925 |
| May-22 2025 | $3.0743 | $2.8678 | $3.0946 | $2.8678 | $268,243,082 | $3,744,591,043 |