Market Cap $2.51T
-3.88%
Volume 24h $193.08B
-19.94%
BTC % 54.3%
-0.81%
ETH % 9.51%
-1.99%
Coins
34.314
+5
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Mar-05 2026 | $1.2751 | $1.2466 | $1.3200 | $1.3112 | $237,581,550 | $1,644,136,387 |
| Mar-04 2026 | $1.3117 | $1.3045 | $1.4087 | $1.3571 | $373,356,212 | $1,691,230,462 |
| Mar-03 2026 | $1.3567 | $1.3239 | $1.4451 | $1.3614 | $580,148,689 | $1,749,191,957 |
| Mar-02 2026 | $1.3650 | $1.1493 | $1.4034 | $1.1493 | $614,786,686 | $1,759,798,336 |
| Mar-01 2026 | $1.1502 | $1.1155 | $1.2055 | $1.1731 | $246,121,700 | $1,482,794,585 |
| Feb-28 2026 | $1.1668 | $1.0345 | $1.1723 | $1.0936 | $259,003,236 | $1,504,005,780 |
| Feb-27 2026 | $1.0934 | $1.0787 | $1.1469 | $1.1274 | $198,295,300 | $1,409,356,859 |
| Feb-26 2026 | $1.1266 | $1.0871 | $1.1813 | $1.1732 | $207,366,036 | $1,452,058,094 |
| Feb-25 2026 | $1.1722 | $0.966957 | $1.2504 | $0.967382 | $285,541,862 | $1,510,671,445 |
| Feb-24 2026 | $0.967553 | $0.958402 | $0.9902 | $0.980629 | $92,595,220 | $1,246,838,217 |
| Feb-23 2026 | $0.97892 | $0.966258 | $1.0256 | $1.0219 | $115,629,142 | $1,261,410,448 |
| Feb-22 2026 | $1.0208 | $1.0058 | $1.0569 | $1.0569 | $76,161,731 | $1,315,381,680 |
| Feb-21 2026 | $1.0589 | $1.0427 | $1.1067 | $1.0532 | $115,173,407 | $1,364,355,755 |
| Feb-20 2026 | $1.0533 | $1.0027 | $1.0534 | $1.0057 | $131,927,950 | $1,357,034,767 |
| Feb-19 2026 | $1.0053 | $0.986113 | $1.0205 | $1.0160 | $107,853,014 | $1,295,131,025 |