Market Cap $2.46T
1.04%
Volume 24h $167.47B
4.17%
BTC % 52.62%
-0.53%
ETH % 13.14%
0.45%
Coins
28.906
+13
Exchanges
885
Last update
1 minute ago
Staked NEAR (STNEAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $7.376 | $6.862 | $7.740 | $6.862 | $44,889 | $3,057,503 |
| Sep-25 2024 | $6.867 | $6.867 | $7.207 | $7.160 | $1,053 | $2,846,586 |
| Sep-24 2024 | $7.110 | $6.752 | $7.110 | $6.852 | $45,686 | $2,947,387 |
| Sep-23 2024 | $6.813 | $5.931 | $6.904 | $5.940 | $11,845 | $2,824,259 |
| Sep-22 2024 | $5.940 | $5.839 | $6.203 | $6.203 | $917 | $2,462,345 |
| Sep-21 2024 | $6.194 | $5.736 | $6.194 | $5.808 | $20,529 | $2,567,636 |
| Sep-20 2024 | $5.824 | $5.698 | $5.961 | $5.756 | $475 | $2,414,358 |
| Sep-19 2024 | $5.799 | $5.782 | $6.036 | $5.839 | $5,881 | $2,403,990 |
| Sep-18 2024 | $5.507 | $5.240 | $5.507 | $5.447 | $81,827 | $2,282,762 |
| Sep-17 2024 | $5.509 | $5.108 | $5.673 | $5.162 | $7,832 | $2,283,662 |
| Sep-16 2024 | $5.162 | $5.148 | $5.434 | $5.434 | $1,859 | $2,139,975 |
| Sep-15 2024 | $5.413 | $5.413 | $5.618 | $5.564 | $963 | $2,244,002 |
| Sep-14 2024 | $5.562 | $5.536 | $5.700 | $5.700 | $2,069 | $2,305,736 |
| Sep-13 2024 | $5.707 | $5.518 | $5.707 | $5.637 | $6,562 | $2,365,855 |
| Sep-12 2024 | $5.643 | $5.280 | $5.643 | $5.280 | $1,344 | $2,339,224 |