Market Cap $3.98T
0.49%
Volume 24h $594.41B
61.85%
BTC % 60.12%
0.26%
ETH % 9.14%
-0.1%
Coins
32.418
+18
Exchanges
885
Last update
6 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $2.5315 | $2.4733 | $2.5853 | $2.4834 | $154,730,031 | $3,120,966,553 |
| Jul-12 2025 | $2.4822 | $2.4123 | $2.5500 | $2.5075 | $186,289,237 | $3,059,543,486 |
| Jul-11 2025 | $2.5072 | $2.4666 | $2.6340 | $2.5161 | $287,250,107 | $3,089,919,632 |
| 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 |