Market Cap $3.92T
4.65%
Volume 24h $520.96B
41.12%
BTC % 59.81%
-0.81%
ETH % 9.25%
1.94%
Coins
32.391
+17
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 |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $2.5161 | $2.3213 | $2.5307 | $2.3418 | $195,850,722 | $3,100,358,470 |
| Jul-09 2025 | $2.3391 | $2.2076 | $2.3578 | $2.2444 | $178,148,829 | $2,881,794,005 |
| Jul-08 2025 | $2.2434 | $2.1222 | $2.2572 | $2.1577 | $146,824,793 | $2,763,435,823 |
| Jul-07 2025 | $2.1592 | $2.1359 | $2.2074 | $2.1824 | $117,012,640 | $2,659,259,585 |
| Jul-06 2025 | $2.1808 | $2.1147 | $2.2219 | $2.1491 | $105,193,069 | $2,685,493,979 |
| Jul-05 2025 | $2.1495 | $2.1008 | $2.1602 | $2.1340 | $82,815,722 | $2,646,518,796 |
| Jul-04 2025 | $2.1326 | $2.1051 | $2.2952 | $2.2758 | $148,960,291 | $2,625,107,234 |
| Jul-03 2025 | $2.2724 | $2.2180 | $2.3605 | $2.2213 | $200,003,097 | $2,796,940,003 |
| Jul-02 2025 | $2.2182 | $2.0296 | $2.2681 | $2.0392 | $205,434,046 | $2,729,775,879 |
| Jul-01 2025 | $2.0399 | $2.0229 | $2.1645 | $2.1489 | $116,035,263 | $2,510,006,903 |
| Jun-30 2025 | $2.1476 | $2.1159 | $2.2730 | $2.2627 | $149,533,755 | $2,641,931,533 |
| Jun-29 2025 | $2.2623 | $2.1149 | $2.2869 | $2.1687 | $129,386,806 | $2,782,640,049 |
| Jun-28 2025 | $2.1686 | $2.0923 | $2.1817 | $2.1134 | $87,587,786 | $2,667,010,779 |
| Jun-27 2025 | $2.1140 | $2.0340 | $2.1247 | $2.0514 | $167,976,576 | $2,599,365,387 |
| Jun-26 2025 | $2.0509 | $2.0285 | $2.1873 | $2.1390 | $177,204,317 | $2,521,376,693 |