Market Cap $2.61T
0.19%
Volume 24h $146.46B
-39.37%
BTC % 54.1%
-0.11%
ETH % 9.96%
0.4%
Coins
34.360
+1
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Mar-20 2026 | $1.3153 | $1.3115 | $1.3632 | $1.3353 | $170,402,060 | $1,697,737,256 |
| Mar-19 2026 | $1.3365 | $1.3232 | $1.3932 | $1.3860 | $182,479,444 | $1,725,031,916 |
| Mar-18 2026 | $1.3845 | $1.3753 | $1.4678 | $1.4533 | $248,074,871 | $1,786,870,246 |
| Mar-17 2026 | $1.4531 | $1.4285 | $1.5014 | $1.4927 | $221,087,707 | $1,875,216,564 |
| Mar-16 2026 | $1.4903 | $1.3424 | $1.5065 | $1.3508 | $317,139,138 | $1,923,088,255 |
| Mar-15 2026 | $1.3483 | $1.3188 | $1.3724 | $1.3258 | $173,283,909 | $1,739,763,007 |
| Mar-14 2026 | $1.3259 | $1.3040 | $1.3380 | $1.3358 | $112,098,688 | $1,710,700,169 |
| Mar-13 2026 | $1.3383 | $1.3246 | $1.4191 | $1.3681 | $330,732,315 | $1,726,676,587 |
| Mar-12 2026 | $1.3684 | $1.2812 | $1.3684 | $1.2991 | $254,671,946 | $1,765,355,349 |
| Mar-11 2026 | $1.2984 | $1.2711 | $1.3187 | $1.2839 | $188,943,253 | $1,674,887,023 |
| Mar-10 2026 | $1.2839 | $1.2275 | $1.3282 | $1.2323 | $230,226,403 | $1,656,124,410 |
| Mar-09 2026 | $1.2326 | $1.2102 | $1.2777 | $1.2121 | $212,237,727 | $1,589,796,331 |
| Mar-08 2026 | $1.2118 | $1.1960 | $1.2522 | $1.2146 | $164,875,405 | $1,562,862,333 |
| Mar-07 2026 | $1.2143 | $1.2081 | $1.2443 | $1.2264 | $95,121,982 | $1,566,011,756 |
| Mar-06 2026 | $1.2259 | $1.2178 | $1.2964 | $1.2738 | $181,797,686 | $1,580,848,979 |