Market Cap $3.32T
-0.66%
Volume 24h $189.71B
-21.22%
BTC % 54.51%
0.03%
ETH % 11.22%
-0.26%
Coins
34.004
+25
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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $1.6858 | $1.6601 | $1.7256 | $1.7194 | $193,286,375 | $2,165,721,120 |
| Jan-07 2026 | $1.7190 | $1.7090 | $1.8072 | $1.8072 | $193,370,755 | $2,208,188,557 |
| Jan-06 2026 | $1.8081 | $1.7351 | $1.8367 | $1.7758 | $273,677,726 | $2,322,440,885 |
| Jan-05 2026 | $1.7783 | $1.7130 | $1.7954 | $1.7281 | $252,385,298 | $2,284,100,314 |
| Jan-04 2026 | $1.7251 | $1.6954 | $1.7399 | $1.7094 | $140,577,505 | $2,215,584,493 |
| Jan-03 2026 | $1.7105 | $1.6623 | $1.7137 | $1.6907 | $128,511,063 | $2,196,711,740 |
| Jan-02 2026 | $1.6898 | $1.6186 | $1.6901 | $1.6277 | $181,788,893 | $2,170,026,427 |
| Jan-01 2026 | $1.6261 | $1.4992 | $1.6291 | $1.5121 | $144,164,308 | $2,087,966,327 |
| Dec-31 2025 | $1.5121 | $1.4773 | $1.5275 | $1.5135 | $120,293,861 | $1,941,505,576 |
| Dec-30 2025 | $1.5145 | $1.5126 | $1.5543 | $1.5221 | $111,981,109 | $1,944,533,133 |
| Dec-29 2025 | $1.5221 | $1.5116 | $1.6049 | $1.5808 | $153,619,271 | $1,954,070,602 |
| Dec-28 2025 | $1.5810 | $1.5548 | $1.6122 | $1.5933 | $106,259,093 | $2,029,646,393 |
| Dec-27 2025 | $1.5923 | $1.5047 | $1.5923 | $1.5174 | $109,287,672 | $2,043,959,293 |
| Dec-26 2025 | $1.5177 | $1.4345 | $1.5551 | $1.4371 | $171,588,115 | $1,948,039,450 |
| Dec-25 2025 | $1.4366 | $1.4366 | $1.5106 | $1.4540 | $119,934,549 | $1,843,858,240 |