Market Cap $4.19T
1.71%
Volume 24h $295.46B
32.94%
BTC % 53.57%
-0.42%
ETH % 12.52%
-0.39%
Coins
33.085
+11
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $2.5778 | $2.4540 | $2.5916 | $2.4651 | $147,485,120 | $3,221,859,846 |
| Sep-07 2025 | $2.4651 | $2.4025 | $2.4859 | $2.4025 | $110,848,847 | $3,080,973,279 |
| Sep-06 2025 | $2.4028 | $2.3756 | $2.4087 | $2.3990 | $82,820,834 | $3,003,133,584 |
| Sep-05 2025 | $2.3991 | $2.3702 | $2.4763 | $2.3763 | $194,634,079 | $2,998,549,181 |
| Sep-04 2025 | $2.3773 | $2.3648 | $2.4730 | $2.4700 | $140,841,788 | $2,971,309,745 |
| Sep-03 2025 | $2.4696 | $2.4229 | $2.4915 | $2.4387 | $124,982,558 | $3,086,652,301 |
| Sep-02 2025 | $2.4386 | $2.3219 | $2.4386 | $2.3387 | $163,997,416 | $3,047,889,602 |
| Sep-01 2025 | $2.3339 | $2.2862 | $2.4517 | $2.3660 | $205,481,005 | $2,917,082,383 |
| Aug-31 2025 | $2.3674 | $2.3674 | $2.4805 | $2.4351 | $116,136,463 | $2,958,879,715 |
| Aug-30 2025 | $2.4348 | $2.3987 | $2.4585 | $2.4299 | $95,803,849 | $3,043,128,278 |
| Aug-29 2025 | $2.4314 | $2.3977 | $2.5440 | $2.5440 | $241,194,629 | $3,038,881,692 |
| Aug-28 2025 | $2.5421 | $2.4822 | $2.5628 | $2.5170 | $178,377,079 | $3,177,242,690 |
| Aug-27 2025 | $2.5159 | $2.4992 | $2.5734 | $2.5267 | $183,415,059 | $3,144,522,708 |
| Aug-26 2025 | $2.5264 | $2.3860 | $2.5438 | $2.3962 | $204,960,006 | $3,157,196,230 |
| Aug-25 2025 | $2.3975 | $2.3583 | $2.6809 | $2.6554 | $276,095,806 | $2,995,560,042 |