Market Cap $3.49T
3.72%
Volume 24h $436.58B
-32.92%
BTC % 55.34%
-0.83%
ETH % 11.77%
0.68%
Coins
30.265
+19
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-20 2024 | $5.350 | $4.5550 | $5.440 | $5.202 | $2,165,821,077 | $6,515,968,727 |
| Dec-19 2024 | $5.212 | $5.023 | $5.856 | $5.690 | $2,080,836,248 | $6,348,221,595 |
| Dec-18 2024 | $5.692 | $5.692 | $6.421 | $6.381 | $1,004,124,502 | $6,933,313,608 |
| Dec-17 2024 | $6.375 | $6.341 | $6.988 | $6.617 | $757,951,051 | $7,764,266,608 |
| Dec-16 2024 | $6.619 | $6.537 | $7.026 | $6.854 | $499,966,819 | $8,062,533,751 |
| Dec-15 2024 | $6.858 | $6.483 | $6.896 | $6.680 | $331,072,633 | $8,352,423,428 |
| Dec-14 2024 | $6.681 | $6.501 | $7.028 | $6.922 | $369,675,555 | $8,137,771,836 |
| Dec-13 2024 | $6.929 | $6.764 | $7.058 | $6.914 | $518,627,323 | $8,438,935,033 |
| Dec-12 2024 | $6.912 | $6.798 | $7.313 | $6.855 | $712,760,972 | $8,418,343,339 |
| Dec-11 2024 | $6.854 | $6.176 | $6.915 | $6.427 | $589,400,166 | $8,348,582,729 |
| Dec-10 2024 | $6.435 | $5.971 | $6.810 | $6.489 | $1,304,535,337 | $7,838,230,965 |
| Dec-09 2024 | $6.531 | $6.076 | $7.840 | $7.840 | $1,164,981,350 | $7,954,467,374 |
| Dec-08 2024 | $7.850 | $7.483 | $7.850 | $7.729 | $514,762,961 | $9,561,722,134 |
| Dec-07 2024 | $7.745 | $7.675 | $8.051 | $8.031 | $539,534,008 | $9,433,070,606 |
| Dec-06 2024 | $8.028 | $7.553 | $8.220 | $7.617 | $1,107,936,844 | $9,778,442,169 |