Market Cap $3.27T
-2.87%
Volume 24h $250.22B
1.15%
BTC % 54.74%
-0.03%
ETH % 11.19%
-1.6%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $1.6845 | $1.6653 | $1.8120 | $1.7969 | $184,899,178 | $2,159,094,768 |
| Dec-04 2025 | $1.7963 | $1.7583 | $1.8963 | $1.8511 | $188,686,409 | $2,302,266,757 |
| Dec-03 2025 | $1.8504 | $1.7713 | $1.8649 | $1.8039 | $215,062,640 | $2,371,465,043 |
| Dec-02 2025 | $1.8029 | $1.6272 | $1.8284 | $1.6274 | $236,485,287 | $2,310,471,952 |
| Dec-01 2025 | $1.6279 | $1.5900 | $1.8064 | $1.8064 | $246,214,634 | $2,086,011,647 |
| Nov-30 2025 | $1.8078 | $1.8078 | $1.8669 | $1.8520 | $113,262,666 | $2,316,455,024 |
| Nov-29 2025 | $1.8537 | $1.8354 | $1.9017 | $1.8796 | $107,271,557 | $2,375,104,575 |
| 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 |