Market Cap $2.47T
-0.84%
Volume 24h $156.99B
-2.77%
BTC % 53.58%
0.03%
ETH % 12.75%
-1.33%
Coins
29.214
+16
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 |
|---|---|---|---|---|---|---|
| Oct-21 2024 | $4.7833 | $4.7552 | $5.049 | $4.9800 | $245,714,304 | $5,815,140,556 |
| Oct-20 2024 | $4.9657 | $4.7157 | $5.004 | $4.8171 | $204,990,311 | $6,036,410,845 |
| Oct-19 2024 | $4.8241 | $4.7660 | $4.9339 | $4.8962 | $157,275,527 | $5,863,368,563 |
| Oct-18 2024 | $4.8932 | $4.7354 | $4.9374 | $4.7642 | $218,121,703 | $5,946,509,180 |
| Oct-17 2024 | $4.7640 | $4.6594 | $5.021 | $4.9502 | $258,741,081 | $5,788,603,710 |
| Oct-16 2024 | $4.9457 | $4.8990 | $5.073 | $5.061 | $315,765,062 | $6,008,458,623 |
| Oct-15 2024 | $5.058 | $4.8870 | $5.240 | $5.025 | $572,821,908 | $6,145,539,403 |
| Oct-14 2024 | $5.022 | $4.6303 | $5.067 | $4.6986 | $341,327,252 | $6,100,043,914 |
| Oct-13 2024 | $4.6926 | $4.5666 | $4.8648 | $4.8497 | $212,154,336 | $5,698,899,460 |
| Oct-12 2024 | $4.8471 | $4.6815 | $4.9090 | $4.7344 | $222,156,676 | $5,885,682,036 |
| Oct-11 2024 | $4.7283 | $4.5519 | $4.8005 | $4.5941 | $247,099,707 | $5,740,513,864 |
| Oct-10 2024 | $4.5910 | $4.4406 | $4.6686 | $4.6025 | $246,881,963 | $5,573,450,578 |
| Oct-09 2024 | $4.6093 | $4.5638 | $4.9704 | $4.8950 | $227,988,163 | $5,594,794,123 |
| Oct-08 2024 | $4.8930 | $4.8625 | $5.149 | $5.049 | $269,893,560 | $5,938,245,583 |
| Oct-07 2024 | $5.058 | $4.9405 | $5.308 | $4.9518 | $391,865,700 | $6,137,849,441 |