Market Cap $4.03T
-1.88%
Volume 24h $384.28B
-33.53%
BTC % 54.87%
0.41%
ETH % 11.97%
-0.91%
Coins
33.432
+10
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 |
|---|---|---|---|---|---|---|
| Oct-15 2025 | $2.3279 | $2.3062 | $2.5166 | $2.4615 | $285,233,259 | $2,909,572,250 |
| Oct-14 2025 | $2.4642 | $2.3625 | $2.6279 | $2.6199 | $411,126,965 | $3,079,898,056 |
| Oct-13 2025 | $2.6177 | $2.4246 | $2.6807 | $2.4575 | $455,767,873 | $3,271,718,088 |
| Oct-12 2025 | $2.4634 | $2.2291 | $2.5108 | $2.2998 | $453,631,601 | $3,078,927,661 |
| Oct-11 2025 | $2.2994 | $2.2003 | $2.5751 | $2.3777 | $562,791,794 | $2,873,888,218 |
| Oct-10 2025 | $2.3743 | $1.8627 | $3.2187 | $2.8830 | $1,122,644,381 | $2,967,611,981 |
| Oct-09 2025 | $2.8836 | $2.8232 | $2.9662 | $2.9662 | $307,125,196 | $3,604,094,597 |
| Oct-08 2025 | $2.9665 | $2.9100 | $3.0128 | $2.9509 | $300,038,468 | $3,707,724,994 |
| Oct-07 2025 | $2.9519 | $2.9153 | $3.0680 | $3.0535 | $370,948,724 | $3,689,501,855 |
| Oct-06 2025 | $3.0489 | $2.9381 | $3.0819 | $2.9561 | $302,898,995 | $3,810,694,516 |
| Oct-05 2025 | $2.9588 | $2.9364 | $3.1667 | $2.9635 | $371,037,723 | $3,698,134,396 |
| Oct-04 2025 | $2.9651 | $2.8896 | $3.0418 | $3.0351 | $218,057,889 | $3,705,921,597 |
| Oct-03 2025 | $3.0339 | $2.8999 | $3.0799 | $2.9717 | $342,710,097 | $3,791,894,757 |
| Oct-02 2025 | $2.9709 | $2.8285 | $2.9844 | $2.8315 | $321,548,227 | $3,713,191,682 |
| Oct-01 2025 | $2.8289 | $2.6195 | $2.8703 | $2.6302 | $312,625,474 | $3,535,689,318 |