Market Cap $2.74T
0.22%
Volume 24h $242.01B
-18.9%
BTC % 56.55%
1.43%
ETH % 10.06%
0.89%
Coins
34.562
+20
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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $1.2924 | $1.2924 | $1.3351 | $1.3292 | $1,928,530 | $1,495,567 |
| Apr-29 2026 | $1.3214 | $1.3031 | $1.3685 | $1.3491 | $1,617,403 | $1,529,087 |
| Apr-28 2026 | $1.3460 | $1.3336 | $1.3685 | $1.3596 | $1,615,845 | $1,557,609 |
| Apr-27 2026 | $1.3577 | $1.3466 | $1.4078 | $1.3942 | $2,005,944 | $1,571,113 |
| Apr-26 2026 | $1.3943 | $1.3850 | $1.4099 | $1.3979 | $1,417,302 | $1,613,498 |
| Apr-25 2026 | $1.3985 | $1.3912 | $1.4185 | $1.4092 | $1,522,931 | $1,618,310 |
| Apr-24 2026 | $1.4062 | $1.4006 | $1.4306 | $1.4054 | $3,634,082 | $1,627,263 |
| Apr-23 2026 | $1.4055 | $1.3748 | $1.4106 | $1.4026 | $3,157,795 | $1,626,408 |
| Apr-22 2026 | $1.4079 | $1.3814 | $1.4239 | $1.3814 | $2,318,971 | $1,629,199 |
| Apr-21 2026 | $1.3721 | $1.3548 | $1.3904 | $1.3659 | $2,121,903 | $1,587,741 |
| Apr-20 2026 | $1.3649 | $1.3377 | $1.3715 | $1.3377 | $68,504 | $1,579,470 |
| Apr-19 2026 | $1.3310 | $1.3293 | $1.3725 | $1.3415 | $146,026 | $1,540,196 |
| Apr-18 2026 | $1.3479 | $1.3479 | $1.4171 | $1.4008 | $418,721 | $1,559,802 |
| Apr-17 2026 | $1.4171 | $1.3888 | $1.4333 | $1.4109 | $700,682 | $1,639,813 |
| Apr-16 2026 | $1.4110 | $1.3802 | $1.4391 | $1.4104 | $773 | $1,632,757 |