Market Cap $3.21T
1.36%
Volume 24h $112.58B
BTC % 54.95%
0.12%
ETH % 11.22%
-0.44%
Coins
33.847
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $1.5379 | $1.4081 | $1.5553 | $1.4255 | $205,487,590 | $1,973,057,137 |
| Dec-18 2025 | $1.4263 | $1.4218 | $1.5901 | $1.4796 | $256,604,899 | $1,829,725,177 |
| Dec-17 2025 | $1.4780 | $1.4728 | $1.6038 | $1.5684 | $188,542,109 | $1,896,036,997 |
| Dec-16 2025 | $1.5675 | $1.5149 | $1.6148 | $1.5448 | $188,630,423 | $2,010,632,038 |
| Dec-15 2025 | $1.5493 | $1.5023 | $1.6412 | $1.5951 | $181,221,152 | $1,987,105,872 |
| Dec-14 2025 | $1.5957 | $1.5822 | $1.6692 | $1.6646 | $112,594,754 | $2,046,510,493 |
| Dec-13 2025 | $1.6660 | $1.6336 | $1.6813 | $1.6383 | $93,666,904 | $2,136,582,236 |
| Dec-12 2025 | $1.6366 | $1.5914 | $1.7178 | $1.6739 | $174,201,866 | $2,098,719,168 |
| Dec-11 2025 | $1.6745 | $1.6326 | $1.7620 | $1.7603 | $185,245,931 | $2,147,180,991 |
| Dec-10 2025 | $1.7627 | $1.7390 | $1.8482 | $1.8110 | $199,834,256 | $2,260,068,461 |
| Dec-09 2025 | $1.8112 | $1.7059 | $1.8811 | $1.7443 | $208,487,403 | $2,322,111,201 |
| Dec-08 2025 | $1.7452 | $1.6930 | $1.7913 | $1.7023 | $165,777,585 | $2,237,374,151 |
| Dec-07 2025 | $1.6994 | $1.6466 | $1.7707 | $1.7092 | $153,810,359 | $2,178,558,915 |
| Dec-06 2025 | $1.7080 | $1.6722 | $1.7433 | $1.6814 | $127,636,862 | $2,189,400,580 |
| Dec-05 2025 | $1.6845 | $1.6653 | $1.8120 | $1.7969 | $184,899,178 | $2,159,094,768 |