Market Cap $4.56T
2.04%
Volume 24h $289.46B
-48.88%
BTC % 54.71%
0.73%
ETH % 12.1%
0%
Coins
33.322
+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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $2.9497 | $2.8913 | $3.0308 | $3.0308 | $19,242,000 | $3,413,293 |
| Oct-03 2025 | $3.0417 | $2.9028 | $3.0482 | $2.9602 | $23,689,010 | $3,519,744 |
| Oct-02 2025 | $2.9670 | $2.8450 | $2.9744 | $2.8604 | $21,983,557 | $3,433,237 |
| Oct-01 2025 | $2.8222 | $2.7562 | $2.8637 | $2.7562 | $18,123,379 | $3,265,713 |
| Sep-30 2025 | $2.7562 | $2.7562 | $2.7562 | $2.7562 | $25,944,540 | $3,189,290 |
| Sep-29 2025 | $2.7562 | $2.7562 | $2.7562 | $2.7562 | $2,148,295 | $3,189,290 |
| Sep-28 2025 | $2.7562 | $2.7562 | $2.7562 | $2.7562 | $6,810,792 | $3,189,290 |
| Sep-27 2025 | $2.7562 | $2.7562 | $2.7562 | $2.7562 | $14,432,064 | $3,189,290 |
| Sep-26 2025 | $2.7562 | $2.7305 | $2.7582 | $2.7528 | $14,015,795 | $3,189,290 |
| Sep-25 2025 | $2.7752 | $2.7670 | $3.0341 | $3.0341 | $17,737,276 | $3,211,335 |
| Sep-24 2025 | $3.0352 | $2.9047 | $3.1169 | $2.9495 | $16,223,888 | $3,512,194 |
| Sep-23 2025 | $2.9540 | $2.8868 | $3.1169 | $2.9986 | $15,895,018 | $3,418,201 |
| Sep-22 2025 | $2.9646 | $2.8492 | $3.1597 | $3.1597 | $16,386,749 | $3,430,455 |
| Sep-21 2025 | $3.1331 | $3.0880 | $3.1516 | $3.1516 | $14,047,805 | $3,625,479 |
| Sep-20 2025 | $3.1707 | $3.0649 | $3.1915 | $3.1446 | $14,608,542 | $3,668,954 |