Market Cap $3.30T
-0.73%
Volume 24h $244.57B
11.62%
BTC % 54.7%
-0.2%
ETH % 10.98%
0.36%
Coins
33.732
+6
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $1.8801 | $1.8628 | $1.9467 | $1.9074 | $160,340,475 | $2,408,736,211 |
| Nov-27 2025 | $1.9073 | $1.9039 | $1.9523 | $1.9372 | $142,055,668 | $2,443,444,192 |
| Nov-26 2025 | $1.9376 | $1.8397 | $1.9551 | $1.9124 | $173,021,105 | $2,482,110,514 |
| Nov-25 2025 | $1.9109 | $1.8277 | $1.9323 | $1.9057 | $243,187,402 | $2,447,701,750 |
| Nov-24 2025 | $1.9062 | $1.8022 | $1.9805 | $1.8208 | $308,165,066 | $2,441,471,473 |
| Nov-23 2025 | $1.8205 | $1.8181 | $1.9054 | $1.8418 | $187,314,861 | $2,331,589,307 |
| Nov-22 2025 | $1.8413 | $1.8019 | $1.8967 | $1.8627 | $209,687,316 | $2,358,047,392 |
| Nov-21 2025 | $1.8615 | $1.8282 | $2.0791 | $2.0725 | $476,188,055 | $2,383,816,262 |
| Nov-20 2025 | $2.0714 | $2.0714 | $2.4051 | $2.3723 | $445,183,478 | $2,652,463,154 |
| Nov-19 2025 | $2.3687 | $2.1530 | $2.3886 | $2.2757 | $446,035,972 | $3,032,965,630 |
| Nov-18 2025 | $2.2793 | $2.2101 | $2.3439 | $2.2631 | $465,248,025 | $2,918,250,581 |
| Nov-17 2025 | $2.2622 | $2.1765 | $2.3462 | $2.2881 | $429,037,498 | $2,896,139,903 |
| Nov-16 2025 | $2.2889 | $2.2350 | $2.5415 | $2.4063 | $477,845,462 | $2,930,123,170 |
| Nov-15 2025 | $2.4073 | $2.3511 | $2.6114 | $2.3511 | $417,659,915 | $3,081,500,998 |
| Nov-14 2025 | $2.3497 | $2.3251 | $2.4542 | $2.4512 | $403,249,823 | $3,007,562,845 |