Market Cap $2.87T
-0.96%
Volume 24h $173.15B
-5.93%
BTC % 56.59%
0%
ETH % 9.66%
-1.03%
Coins
34.617
+8
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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $1.5476 | $1.5133 | $1.5722 | $1.5659 | $207,832,085 | $2,004,587,045 |
| May-10 2026 | $1.5668 | $1.5443 | $1.6281 | $1.5659 | $196,489,398 | $2,029,369,376 |
| May-09 2026 | $1.5648 | $1.5528 | $1.6133 | $1.5963 | $194,910,723 | $2,026,611,309 |
| May-08 2026 | $1.5930 | $1.4596 | $1.5978 | $1.4688 | $340,200,518 | $2,062,940,306 |
| May-07 2026 | $1.4678 | $1.4560 | $1.5267 | $1.4904 | $271,957,747 | $1,900,778,069 |
| May-06 2026 | $1.4922 | $1.2906 | $1.5404 | $1.2964 | $438,929,208 | $1,932,133,360 |
| May-05 2026 | $1.2968 | $1.2589 | $1.3140 | $1.2622 | $163,030,601 | $1,679,125,181 |
| May-04 2026 | $1.2621 | $1.2476 | $1.3086 | $1.2752 | $179,673,856 | $1,633,985,204 |
| May-03 2026 | $1.2754 | $1.2699 | $1.3020 | $1.2989 | $99,406,253 | $1,651,157,150 |
| May-02 2026 | $1.2965 | $1.2797 | $1.3029 | $1.2883 | $82,403,080 | $1,678,329,358 |
| May-01 2026 | $1.2879 | $1.2822 | $1.3164 | $1.2978 | $110,874,936 | $1,667,045,743 |
| Apr-30 2026 | $1.2958 | $1.2920 | $1.3398 | $1.3274 | $98,314,245 | $1,677,223,857 |
| Apr-29 2026 | $1.3263 | $1.3017 | $1.3718 | $1.3473 | $128,334,561 | $1,716,599,899 |
| Apr-28 2026 | $1.3471 | $1.3321 | $1.3642 | $1.3632 | $134,296,474 | $1,743,338,317 |
| Apr-27 2026 | $1.3639 | $1.3434 | $1.4114 | $1.3952 | $139,267,880 | $1,764,948,032 |