Market Cap $3.33T
-2.14%
Volume 24h $245.32B
-24.29%
BTC % 54.74%
0.12%
ETH % 11.31%
-0.7%
Coins
33.762
+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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $1.7970 | $1.7690 | $1.8939 | $1.8397 | $19,671,082 | $2,079,387 |
| Dec-03 2025 | $1.8620 | $1.7801 | $1.8620 | $1.8053 | $24,340,589 | $2,154,639 |
| Dec-02 2025 | $1.8125 | $1.6286 | $1.8212 | $1.6286 | $22,264,039 | $2,097,331 |
| Dec-01 2025 | $1.6309 | $1.6065 | $1.7411 | $1.7411 | $23,455,958 | $1,887,201 |
| Nov-30 2025 | $1.8391 | $1.8351 | $1.8649 | $1.8544 | $5,510,621 | $2,128,180 |
| Nov-29 2025 | $1.8450 | $1.8411 | $1.9013 | $1.8722 | $6,411,632 | $2,134,959 |
| Nov-28 2025 | $1.8808 | $1.8695 | $1.9288 | $1.9062 | $8,827,050 | $2,176,441 |
| Nov-27 2025 | $1.9098 | $1.9098 | $1.9429 | $1.9280 | $8,296,831 | $2,209,893 |
| Nov-26 2025 | $1.9397 | $1.8442 | $1.9514 | $1.9098 | $12,599,582 | $2,244,579 |
| Nov-25 2025 | $1.9294 | $1.8324 | $1.9294 | $1.9087 | $19,882,922 | $2,232,604 |
| Nov-24 2025 | $1.9334 | $1.8085 | $1.9770 | $1.8085 | $24,297,387 | $2,237,261 |
| Nov-23 2025 | $1.8296 | $1.8296 | $1.9047 | $1.8562 | $26,592,792 | $2,117,120 |
| Nov-22 2025 | $1.8417 | $1.8100 | $1.8962 | $1.8618 | $32,607,966 | $2,131,172 |
| Nov-21 2025 | $1.8417 | $1.8417 | $2.0759 | $2.0759 | $34,594,169 | $2,131,100 |
| Nov-20 2025 | $2.1215 | $2.1001 | $2.3915 | $2.3732 | $31,638,687 | $2,454,934 |