Market Cap $4.03T
0.58%
Volume 24h $167.81B
BTC % 55.19%
0.01%
ETH % 11.82%
-0.25%
Coins
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $2.2657 | $2.2006 | $2.2736 | $2.2068 | $9,881,959 | $2,621,728 |
| Oct-23 2025 | $2.1904 | $2.1491 | $2.2284 | $2.1637 | $8,098,042 | $2,534,660 |
| Oct-22 2025 | $2.1553 | $2.1337 | $2.2335 | $2.2278 | $13,018,470 | $2,494,038 |
| Oct-21 2025 | $2.2478 | $2.1738 | $2.3495 | $2.2594 | $13,006,525 | $2,601,075 |
| Oct-20 2025 | $2.2620 | $2.2334 | $2.3307 | $2.2408 | $11,030,195 | $2,617,547 |
| Oct-19 2025 | $2.2704 | $2.1504 | $2.2900 | $2.1598 | $7,792,690 | $2,627,213 |
| Oct-18 2025 | $2.1606 | $2.1257 | $2.1722 | $2.1580 | $12,885,387 | $2,500,207 |
| Oct-17 2025 | $2.1514 | $2.0759 | $2.2259 | $2.2101 | $18,050,426 | $2,489,556 |
| Oct-16 2025 | $2.2178 | $2.2121 | $2.3682 | $2.3259 | $18,220,193 | $2,566,396 |
| Oct-15 2025 | $2.3255 | $2.3132 | $2.4904 | $2.4482 | $10,815,032 | $2,691,020 |
| Oct-14 2025 | $2.4773 | $2.3641 | $2.6278 | $2.6278 | $8,467,329 | $2,866,592 |
| Oct-13 2025 | $2.6447 | $2.4312 | $2.6804 | $2.4692 | $8,979,004 | $3,060,277 |
| Oct-12 2025 | $2.4440 | $2.2478 | $2.5014 | $2.2804 | $22,065,413 | $2,828,058 |
| Oct-11 2025 | $2.3038 | $2.2445 | $2.5336 | $2.3403 | $26,907,915 | $2,665,884 |
| Oct-10 2025 | $2.4333 | $2.2964 | $3.1839 | $2.8967 | $29,046,657 | $2,815,668 |