Market Cap $2.44T
-4.91%
Volume 24h $223.82B
-3.66%
BTC % 51.31%
0.29%
ETH % 15.25%
-0.06%
Coins
26.616
+43
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-15 2024 | $5.223 | $5.013 | $5.855 | $5.706 | $743,428,624 | $5,569,802,926 |
| Apr-14 2024 | $5.716 | $4.9609 | $5.717 | $5.214 | $1,006,574,719 | $6,093,518,584 |
| Apr-13 2024 | $5.234 | $4.3403 | $5.846 | $5.780 | $1,256,526,721 | $5,578,409,990 |
| Apr-12 2024 | $5.793 | $5.339 | $6.914 | $6.795 | $797,067,950 | $6,147,841,876 |
| Apr-11 2024 | $6.802 | $6.754 | $7.315 | $6.965 | $441,974,094 | $7,216,068,460 |
| Apr-10 2024 | $6.987 | $6.698 | $7.287 | $7.214 | $522,022,974 | $7,410,691,033 |
| Apr-09 2024 | $7.213 | $7.197 | $7.652 | $7.368 | $688,962,665 | $7,648,403,834 |
| Apr-08 2024 | $7.364 | $6.859 | $7.547 | $6.907 | $604,711,889 | $7,805,757,700 |
| Apr-07 2024 | $6.916 | $6.828 | $7.128 | $7.018 | $338,909,330 | $7,329,154,441 |
| Apr-06 2024 | $7.023 | $6.916 | $7.277 | $7.214 | $348,856,755 | $7,440,384,313 |
| Apr-05 2024 | $7.227 | $6.505 | $7.482 | $6.723 | $734,196,250 | $7,654,497,803 |
| Apr-04 2024 | $6.727 | $6.351 | $7.012 | $6.589 | $489,341,777 | $7,090,891,057 |
| Apr-03 2024 | $6.609 | $6.060 | $6.898 | $6.214 | $564,092,858 | $6,966,646,845 |
| Apr-02 2024 | $6.216 | $6.121 | $6.731 | $6.731 | $381,140,080 | $6,551,959,092 |
| Apr-01 2024 | $6.742 | $6.582 | $7.369 | $7.281 | $384,435,847 | $7,106,414,924 |