Market Cap $2.22T
1.91%
Volume 24h $123.67B
-6.92%
BTC % 52.97%
0.34%
ETH % 13.05%
0.38%
Coins
28.741
+3
Exchanges
885
Last update
1 minute ago
Wrapped Near (WNEAR) 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-12 2024 | $4.2495 | $3.9929 | $4.2671 | $3.9929 | $189,671 | $4,917,350 |
| Sep-11 2024 | $3.9844 | $3.8551 | $4.0425 | $4.0425 | $134,670 | $4,610,505 |
| Sep-10 2024 | $4.0271 | $3.9710 | $4.0592 | $4.0246 | $134,726 | $4,659,998 |
| Sep-09 2024 | $4.0516 | $3.7649 | $4.0662 | $3.7719 | $218,839 | $4,688,250 |
| Sep-08 2024 | $3.7546 | $3.6619 | $3.7852 | $3.6655 | $120,779 | $4,344,655 |
| Sep-07 2024 | $3.6306 | $3.5464 | $3.7280 | $3.5464 | $146,821 | $4,201,153 |
| Sep-06 2024 | $3.5229 | $3.4846 | $3.7638 | $3.7207 | $306,583 | $4,076,550 |
| Sep-05 2024 | $3.7140 | $3.7140 | $3.8934 | $3.8914 | $193,151 | $4,297,700 |
| Sep-04 2024 | $3.9166 | $3.6091 | $3.9189 | $3.7305 | $194,919 | $4,532,136 |
| Sep-03 2024 | $3.7531 | $3.7404 | $4.0541 | $3.9929 | $212,960 | $4,342,894 |
| Sep-02 2024 | $4.0044 | $3.8624 | $4.0044 | $3.8624 | $167,005 | $4,633,684 |
| Sep-01 2024 | $3.8407 | $3.8407 | $4.0485 | $4.0374 | $211,266 | $4,444,262 |
| Aug-31 2024 | $4.0324 | $4.0324 | $4.1492 | $4.1035 | $99,482 | $4,666,121 |
| Aug-30 2024 | $4.1199 | $3.9736 | $4.2921 | $4.1944 | $239,199 | $4,767,314 |
| Aug-29 2024 | $4.2056 | $4.1886 | $4.5193 | $4.3565 | $185,199 | $4,866,458 |