- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
NEAR Protocol (NEAR) historical data and Live price
NEAR Protocol
NEAR$ 7.91 -2.367 % 
0.00011763 BTC
0.00011763 BTC MARKET CAP
8.521 B
8.521 B
24H VOLUME
285.762 M
285.762 M
CIRC.SUPPLY
1.077 B
1.077 B
MAX SUPPLY
Rank17
1H 0.02 %
24H -2.37 %
7D 14.34 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/18/24 | 8.036 | 8.089 | 7.832 | 7.926 | 323,273,189.5 | 9,138,151,306.04 |
| 5/17/24 | 8.013 | 8.508 | 7.919 | 8.036 | 694,120,548.26 | 8,655,511,331.41 |
| 5/16/24 | 8.049 | 8.29 | 7.864 | 8.013 | 687,325,863.01 | 8,625,928,676.21 |
| 5/15/24 | 7.019 | 8.079 | 6.907 | 8.049 | 887,833,226.98 | 8,661,620,527.49 |
| 5/14/24 | 7.278 | 7.379 | 6.938 | 7.019 | 508,065,110.72 | 7,552,673,665.09 |
| 5/13/24 | 6.886 | 7.362 | 6.554 | 7.278 | 460,922,437.07 | 7,797,258,493.95 |
| 5/12/24 | 7.015 | 7.057 | 6.839 | 6.886 | 206,352,728.78 | 7,374,710,573.76 |
| 5/11/24 | 7.252 | 7.324 | 7.007 | 7.015 | 279,046,116.65 | 7,511,065,726.98 |
| 5/10/24 | 7.486 | 7.639 | 7.14 | 7.252 | 462,272,173.89 | 7,762,461,391.85 |
| 5/5/24 | 6.875 | 7.51 | 6.711 | 7.498 | 440,061,275.67 | 8,013,601,662.1 |
| 5/4/24 | 6.876 | 6.972 | 6.796 | 6.875 | 299,917,398.96 | 7,346,192,659.17 |
| 5/3/24 | 6.09 | 6.927 | 6.044 | 6.876 | 460,310,669.15 | 7,345,237,479.12 |
| 5/2/24 | 6.147 | 6.203 | 5.881 | 6.091 | 383,066,320.18 | 6,504,267,523.91 |
| 5/1/24 | 6.182 | 6.408 | 5.757 | 6.147 | 627,276,097.43 | 6,562,561,042.92 |
| 4/30/24 | 6.87 | 6.938 | 5.883 | 6.182 | 535,418,404.99 | 6,597,322,171.97 |
| 4/29/24 | 7.051 | 7.103 | 6.686 | 6.87 | 400,184,760.25 | 7,329,813,649.96 |
| 4/28/24 | 7.135 | 7.435 | 7.033 | 7.051 | 441,176,677 | 7,521,368,955.49 |
| 4/27/24 | 6.921 | 7.623 | 6.755 | 7.135 | 767,223,845.09 | 7,608,701,902.08 |
| 4/26/24 | 7.139 | 7.513 | 6.912 | 6.921 | 664,694,661.45 | 7,378,716,432.67 |
| 4/25/24 | 6.88 | 7.225 | 6.618 | 7.14 | 657,737,165.68 | 7,608,920,118.84 |
| 4/24/24 | 6.891 | 7.312 | 6.721 | 6.88 | 650,112,356.22 | 7,330,265,327.7 |
| 4/23/24 | 7.036 | 7.25 | 6.851 | 6.891 | 464,318,587.75 | 7,340,269,201.88 |
| 4/22/24 | 6.45 | 7.241 | 6.353 | 7.036 | 588,192,817.21 | 7,491,897,407.14 |
| 4/21/24 | 6.225 | 6.475 | 6.07 | 6.45 | 362,734,595.83 | 6,866,472,544.67 |
| 4/20/24 | 5.588 | 6.255 | 5.515 | 6.225 | 367,853,372.85 | 6,624,723,585.58 |
| 4/19/24 | 5.704 | 5.846 | 5.24 | 5.588 | 534,930,529.48 | 5,944,747,458.41 |
| 4/18/24 | 5.41 | 5.878 | 5.231 | 5.704 | 596,116,922.02 | 6,083,296,626.52 |
| 4/17/24 | 5.5 | 5.652 | 5.209 | 5.41 | 657,120,345.36 | 5,771,280,014.17 |
| 4/16/24 | 5.224 | 5.537 | 4.921 | 5.5 | 710,750,659.18 | 5,866,001,190.89 |
| 4/15/24 | 5.716 | 5.858 | 5.013 | 5.224 | 743,428,623.57 | 5,569,802,925.91 |
| 4/14/24 | 5.229 | 5.723 | 4.939 | 5.716 | 1,006,574,718.63 | 6,093,518,583.9 |
| 4/13/24 | 5.794 | 5.851 | 4.322 | 5.234 | 1,256,526,721.5 | 5,578,409,990.03 |
| 4/12/24 | 6.803 | 6.914 | 5.282 | 5.794 | 797,067,950.29 | 6,147,841,875.88 |
| 4/11/24 | 6.988 | 7.317 | 6.753 | 6.803 | 441,974,094.34 | 7,216,068,460.31 |
| 4/10/24 | 7.214 | 7.304 | 6.698 | 6.988 | 522,022,973.53 | 7,410,691,032.95 |
| 4/9/24 | 7.364 | 7.658 | 7.192 | 7.214 | 688,962,665.18 | 7,648,403,834.37 |
| 4/8/24 | 6.916 | 7.563 | 6.851 | 7.364 | 604,711,889.01 | 7,805,757,699.96 |
| 4/7/24 | 7.023 | 7.132 | 6.826 | 6.916 | 338,909,329.77 | 7,329,154,441.05 |
| 4/6/24 | 7.228 | 7.287 | 6.914 | 7.023 | 348,856,754.89 | 7,440,384,313.07 |
| 4/5/24 | 6.727 | 7.487 | 6.485 | 7.228 | 734,196,249.73 | 7,654,497,803.21 |
| 4/4/24 | 6.61 | 7.026 | 6.352 | 6.727 | 489,341,776.7 | 7,090,891,056.56 |
| 4/3/24 | 6.216 | 6.901 | 6.009 | 6.61 | 564,092,858.06 | 6,966,646,844.76 |
| 4/2/24 | 6.742 | 6.742 | 6.12 | 6.216 | 381,140,079.61 | 6,551,959,091.6 |
| 4/1/24 | 7.303 | 7.37 | 6.576 | 6.742 | 384,435,846.56 | 7,106,414,924.05 |
| 3/31/24 | 6.938 | 7.352 | 6.916 | 7.303 | 260,151,815.43 | 7,697,568,435.51 |
| 3/30/24 | 6.973 | 7.321 | 6.917 | 6.938 | 267,604,886.27 | 7,312,370,080.94 |
| 3/29/24 | 7.19 | 7.196 | 6.868 | 6.973 | 267,939,817.16 | 7,349,799,111.3 |
| 3/28/24 | 7.259 | 7.423 | 7.123 | 7.19 | 339,180,467.27 | 7,577,939,746.65 |
| 3/27/24 | 7.656 | 7.872 | 7.099 | 7.259 | 604,632,594.68 | 7,651,248,971.28 |
| 3/26/24 | 7.458 | 8.078 | 7.43 | 7.656 | 782,065,541.87 | 8,069,406,103.68 |
| 3/25/24 | 6.978 | 7.745 | 6.977 | 7.458 | 701,723,710.26 | 7,861,249,264.86 |
| 3/24/24 | 6.623 | 6.996 | 6.434 | 6.978 | 317,407,479.56 | 7,354,544,902.82 |
| 3/23/24 | 6.474 | 6.796 | 6.381 | 6.623 | 331,981,237.77 | 6,980,884,344.45 |
| 3/22/24 | 6.442 | 6.812 | 6.219 | 6.474 | 552,225,419.81 | 6,824,025,867.96 |
| 3/21/24 | 6.901 | 6.964 | 6.419 | 6.442 | 544,661,043 | 6,790,185,286.03 |
| 3/20/24 | 6.358 | 7 | 6.034 | 6.901 | 897,906,825.32 | 7,271,348,957.36 |
| 3/19/24 | 7.022 | 7.082 | 6.209 | 6.357 | 1,126,797,289.51 | 6,695,509,240.59 |
| 3/18/24 | 8.198 | 8.552 | 6.864 | 7.022 | 1,374,900,327.53 | 7,395,114,268.28 |
| 3/17/24 | 6.73 | 8.411 | 6.645 | 8.241 | 1,185,904,218.89 | 8,674,205,994.76 |
| 3/16/24 | 7.477 | 7.953 | 6.535 | 6.73 | 1,005,853,621.3 | 7,084,182,651.87 |
| 3/15/24 | 8.882 | 8.985 | 7.102 | 7.477 | 1,642,844,688.8 | 7,868,551,421.42 |
| 3/14/24 | 7.755 | 8.891 | 7.637 | 8.882 | 1,128,794,751.99 | 9,271,213,900.03 |
| 3/13/24 | 8.023 | 8.487 | 7.617 | 7.755 | 848,480,340.66 | 8,094,634,433.92 |
| 3/12/24 | 6.684 | 8.023 | 6.651 | 8.023 | 1,217,593,888.67 | 8,373,583,917.03 |
| 3/11/24 | 5.956 | 7.28 | 5.702 | 6.684 | 1,279,131,658.53 | 6,976,399,634.56 |
| 3/10/24 | 6.211 | 6.237 | 5.771 | 5.956 | 455,345,177.45 | 6,216,937,312.24 |
| 3/9/24 | 5.755 | 6.486 | 5.619 | 6.211 | 772,238,076.56 | 6,482,621,160.28 |
| 3/8/24 | 5.539 | 5.761 | 5.243 | 5.755 | 715,749,007.75 | 6,006,628,154.11 |
| 3/7/24 | 5.862 | 6.085 | 5.465 | 5.54 | 1,102,188,527.43 | 5,781,759,924.26 |
| 3/6/24 | 4.249 | 5.901 | 4.007 | 5.862 | 1,265,639,127.61 | 6,118,799,518.63 |
| 3/5/24 | 4.338 | 4.474 | 3.577 | 4.249 | 651,417,085.04 | 4,435,333,387.6 |
| 3/4/24 | 4.44 | 4.744 | 4.233 | 4.338 | 529,710,864.16 | 4,528,335,507.34 |
| 3/3/24 | 4.494 | 4.503 | 4.027 | 4.441 | 417,254,313.72 | 4,634,865,069.79 |
| 3/2/24 | 3.963 | 4.495 | 3.898 | 4.492 | 399,930,446.2 | 4,688,222,505.04 |
| 3/1/24 | 3.869 | 4.118 | 3.869 | 3.962 | 293,370,757.17 | 4,135,372,448.3 |
| 2/29/24 | 3.888 | 4.084 | 3.734 | 3.87 | 380,381,495.12 | 4,039,735,280.18 |
| 2/28/24 | 3.951 | 4.085 | 3.636 | 3.886 | 460,979,942.72 | 4,054,780,438.12 |
| 2/27/24 | 4.098 | 4.135 | 3.869 | 3.953 | 337,520,691.81 | 4,123,766,246.53 |
| 2/26/24 | 3.707 | 4.186 | 3.651 | 4.097 | 519,485,986.22 | 4,272,727,180.81 |
| 2/25/24 | 3.862 | 3.869 | 3.66 | 3.708 | 250,020,466.89 | 3,866,208,936.87 |
| 2/24/24 | 3.359 | 3.913 | 3.302 | 3.861 | 394,273,061.61 | 4,024,560,291.5 |
| 2/23/24 | 3.246 | 3.426 | 3.161 | 3.358 | 223,115,449.89 | 3,497,145,042.22 |
| 2/22/24 | 3.243 | 3.344 | 3.121 | 3.246 | 171,674,028.72 | 3,379,195,378.75 |
| 2/21/24 | 3.402 | 3.402 | 3.098 | 3.243 | 189,657,578.54 | 3,376,665,306.99 |
| 2/20/24 | 3.533 | 3.549 | 3.255 | 3.402 | 256,001,957.17 | 3,541,111,087.53 |
| 2/19/24 | 3.517 | 3.611 | 3.472 | 3.533 | 245,241,100.8 | 3,677,848,827.93 |
| 2/18/24 | 3.332 | 3.58 | 3.271 | 3.516 | 258,777,219.04 | 3,658,829,239.62 |
| 2/17/24 | 3.281 | 3.346 | 3.148 | 3.332 | 131,785,968.95 | 3,466,292,750.39 |
| 2/16/24 | 3.4 | 3.459 | 3.189 | 3.281 | 206,231,923.94 | 3,412,170,817.88 |
| 2/15/24 | 3.335 | 3.409 | 3.28 | 3.4 | 219,634,489.63 | 3,534,621,482.51 |
