Market Cap $2.73T
-0.21%
Volume 24h $267.99B
11.47%
BTC % 55.11%
0.1%
ETH % 10.2%
-0.19%
Coins
34.503
+3
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 |
|---|---|---|---|---|---|---|
| Apr-19 2026 | $1.3274 | $1.3244 | $1.3872 | $1.3439 | $217,725,198 | $1,716,800,456 |
| Apr-18 2026 | $1.3447 | $1.3444 | $1.4201 | $1.4079 | $209,757,126 | $1,739,085,618 |
| Apr-17 2026 | $1.4098 | $1.3784 | $1.4371 | $1.4325 | $267,481,066 | $1,823,116,659 |
| Apr-16 2026 | $1.4334 | $1.3729 | $1.4416 | $1.4101 | $253,079,083 | $1,853,508,250 |
| Apr-15 2026 | $1.4094 | $1.3440 | $1.4157 | $1.3599 | $199,798,934 | $1,822,370,222 |
| Apr-14 2026 | $1.3586 | $1.3536 | $1.4376 | $1.4186 | $241,094,867 | $1,756,629,224 |
| Apr-13 2026 | $1.4170 | $1.3470 | $1.4185 | $1.3470 | $256,703,120 | $1,831,933,850 |
| Apr-12 2026 | $1.3464 | $1.3253 | $1.4035 | $1.4028 | $173,621,155 | $1,740,555,286 |
| Apr-11 2026 | $1.4025 | $1.3330 | $1.4224 | $1.3612 | $173,734,906 | $1,813,001,318 |
| Apr-10 2026 | $1.3620 | $1.3479 | $1.3903 | $1.3660 | $209,507,251 | $1,760,431,573 |
| Apr-09 2026 | $1.3654 | $1.3230 | $1.3878 | $1.3303 | $256,804,291 | $1,764,730,532 |
| Apr-08 2026 | $1.3305 | $1.2861 | $1.3879 | $1.3103 | $301,165,307 | $1,719,586,353 |
| Apr-07 2026 | $1.3107 | $1.2222 | $1.3360 | $1.2487 | $200,324,210 | $1,693,769,300 |
| Apr-06 2026 | $1.2489 | $1.2417 | $1.3006 | $1.2481 | $135,549,398 | $1,613,828,863 |
| Apr-05 2026 | $1.2461 | $1.2246 | $1.2689 | $1.2561 | $133,611,529 | $1,610,137,259 |