Market Cap $2.54T
0.54%
Volume 24h $222.62B
10.49%
BTC % 54.68%
0.21%
ETH % 9.63%
-0.51%
Coins
34.214
+11
Exchanges
885
Last update
5 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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $1.0288 | $0.986685 | $1.0475 | $1.0379 | $117,732,543 | $1,324,501,684 |
| Feb-08 2026 | $1.0389 | $1.0321 | $1.0753 | $1.0740 | $89,026,236 | $1,337,393,700 |
| Feb-07 2026 | $1.0744 | $1.0401 | $1.0996 | $1.0864 | $163,281,493 | $1,383,083,219 |
| Feb-06 2026 | $1.0867 | $0.869885 | $1.1099 | $0.974749 | $311,875,723 | $1,398,770,378 |
| Feb-05 2026 | $0.975667 | $0.970443 | $1.1620 | $1.1571 | $361,236,675 | $1,255,699,725 |
| Feb-04 2026 | $1.1582 | $1.1306 | $1.1995 | $1.1731 | $173,067,749 | $1,490,603,711 |
| Feb-03 2026 | $1.1710 | $1.1255 | $1.2189 | $1.1990 | $192,040,836 | $1,506,917,833 |
| Feb-02 2026 | $1.1983 | $1.1399 | $1.2342 | $1.1726 | $208,846,929 | $1,541,982,413 |
| Feb-01 2026 | $1.1731 | $1.1500 | $1.2120 | $1.2046 | $178,991,822 | $1,509,457,306 |
| Jan-31 2026 | $1.2045 | $1.1482 | $1.3253 | $1.3192 | $258,620,974 | $1,549,769,910 |
| Jan-30 2026 | $1.3170 | $1.2920 | $1.3766 | $1.3744 | $227,695,647 | $1,694,317,096 |
| Jan-29 2026 | $1.3730 | $1.3453 | $1.4888 | $1.4878 | $181,650,542 | $1,766,323,576 |
| Jan-28 2026 | $1.4864 | $1.4594 | $1.4963 | $1.4891 | $124,289,309 | $1,912,133,340 |
| Jan-27 2026 | $1.4888 | $1.4474 | $1.4994 | $1.4618 | $112,530,760 | $1,915,011,464 |
| Jan-26 2026 | $1.4638 | $1.4318 | $1.4824 | $1.4335 | $108,576,992 | $1,882,725,844 |