Market Cap $3.45T
-3.49%
Volume 24h $460.79B
6.23%
BTC % 54.91%
-1.38%
ETH % 10.99%
0.91%
Coins
33.668
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $2.4605 | $2.4059 | $2.5893 | $2.5320 | $23,883,688 | $2,847,204 |
| Nov-12 2025 | $2.5427 | $2.4914 | $2.6587 | $2.5583 | $35,711,777 | $2,942,332 |
| Nov-11 2025 | $2.5809 | $2.5765 | $2.8079 | $2.7802 | $48,409,765 | $2,986,547 |
| Nov-10 2025 | $2.7805 | $2.7709 | $3.0678 | $2.9752 | $63,175,926 | $3,217,477 |
| Nov-09 2025 | $2.9968 | $2.7073 | $3.0505 | $2.9243 | $54,892,476 | $3,467,765 |
| Nov-08 2025 | $2.8610 | $2.6367 | $3.1107 | $2.7759 | $65,844,455 | $3,310,571 |
| Nov-07 2025 | $2.8184 | $2.0927 | $2.8977 | $2.1365 | $61,195,515 | $3,261,298 |
| Nov-06 2025 | $2.0580 | $1.8955 | $2.0752 | $1.9469 | $24,257,038 | $2,381,387 |
| Nov-05 2025 | $1.9382 | $1.7772 | $1.9425 | $1.8224 | $28,132,493 | $2,242,768 |
| Nov-04 2025 | $1.8432 | $1.7567 | $1.9405 | $1.9068 | $33,602,742 | $2,132,885 |
| Nov-03 2025 | $1.8994 | $1.8913 | $2.1987 | $2.1987 | $23,095,507 | $2,197,895 |
| Nov-02 2025 | $2.1728 | $2.1166 | $2.1917 | $2.1662 | $21,912,090 | $2,514,327 |
| Nov-01 2025 | $2.1661 | $2.0941 | $2.1744 | $2.0941 | $24,736,920 | $2,506,508 |
| Oct-31 2025 | $2.1035 | $2.0809 | $2.1489 | $2.0972 | $23,588,640 | $2,434,051 |
| Oct-30 2025 | $2.0772 | $2.0566 | $2.2961 | $2.2871 | $23,072,992 | $2,403,660 |