- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
NEAR Protocol (NEAR) historical data and Live price
NEAR Protocol
NEAR$ 5.71 + 1.075 % 
0.00008401 BTC
0.00008401 BTC MARKET CAP
6.313 B
6.313 B
24H VOLUME
182.685 M
182.685 M
CIRC.SUPPLY
1.106 B
1.106 B
MAX SUPPLY
Rank17
1H 0.63 %
24H 1.07 %
7D -10.06 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 5.424 | 5.817 | 5.4 | 5.725 | 213,354,684.78 | 6,329,130,104.26 |
| 7/25/24 | 5.617 | 5.726 | 5.143 | 5.424 | 327,731,094.3 | 5,995,164,425.35 |
| 7/24/24 | 5.769 | 5.999 | 5.551 | 5.617 | 218,711,487.72 | 6,206,368,675.78 |
| 7/23/24 | 6.031 | 6.087 | 5.712 | 5.769 | 227,000,411.95 | 6,372,905,680.9 |
| 7/22/24 | 6.337 | 6.449 | 6.005 | 6.031 | 263,721,158.37 | 6,660,747,613.06 |
| 7/21/24 | 6.29 | 6.371 | 5.957 | 6.337 | 266,087,955.47 | 6,997,038,406.11 |
| 7/20/24 | 6.437 | 6.441 | 6.245 | 6.29 | 182,131,118.53 | 6,943,015,279.99 |
| 7/19/24 | 6.035 | 6.441 | 5.866 | 6.437 | 321,518,189.23 | 7,103,258,611.42 |
| 7/18/24 | 6.076 | 6.23 | 5.891 | 6.035 | 254,911,740.15 | 6,656,647,936.52 |
| 7/17/24 | 6.245 | 6.481 | 6.022 | 6.075 | 357,405,293.75 | 6,699,065,583.15 |
| 7/16/24 | 5.932 | 6.269 | 5.871 | 6.244 | 506,246,242.62 | 6,883,767,721.81 |
| 7/15/24 | 5.4 | 5.989 | 5.371 | 5.937 | 333,282,543.06 | 6,543,086,479.07 |
| 7/14/24 | 5.209 | 5.479 | 5.205 | 5.399 | 227,103,199.04 | 5,949,715,489.14 |
| 7/13/24 | 5.183 | 5.328 | 5.112 | 5.209 | 159,075,040.17 | 5,715,844,506.56 |
| 7/12/24 | 4.928 | 5.184 | 4.751 | 5.184 | 273,725,087.02 | 5,898,288,491.8 |
| 7/11/24 | 4.628 | 5.054 | 4.559 | 4.929 | 306,977,126.3 | 5,405,487,015.25 |
| 7/10/24 | 4.53 | 4.736 | 4.469 | 4.628 | 207,800,181.54 | 5,074,389,389.46 |
| 7/9/24 | 4.472 | 4.592 | 4.39 | 4.53 | 266,482,340.1 | 4,965,429,422.77 |
| 7/8/24 | 4.401 | 4.742 | 4.195 | 4.472 | 343,310,464.57 | 4,900,575,771.29 |
| 7/7/24 | 4.815 | 4.825 | 4.385 | 4.399 | 199,257,205.93 | 4,819,688,257.15 |
| 7/6/24 | 4.419 | 4.849 | 4.386 | 4.816 | 196,490,174.61 | 5,269,937,966.4 |
| 7/5/24 | 4.619 | 4.62 | 4.048 | 4.418 | 549,808,836.94 | 4,834,518,393.38 |
| 7/4/24 | 5.028 | 5.077 | 4.619 | 4.619 | 391,557,782.18 | 5,054,762,723.85 |
| 7/3/24 | 5.512 | 5.563 | 4.991 | 5.028 | 252,909,920.74 | 5,502,084,332 |
| 7/2/24 | 5.263 | 5.588 | 5.239 | 5.513 | 244,359,657.57 | 6,030,126,401.43 |
| 7/1/24 | 5.3 | 5.381 | 5.212 | 5.263 | 184,746,615.78 | 5,755,347,106.17 |
| 6/30/24 | 4.953 | 5.344 | 4.879 | 5.302 | 198,951,699.27 | 5,796,731,758.85 |
| 6/29/24 | 4.958 | 5.034 | 4.925 | 4.952 | 121,528,404.5 | 5,412,769,823.61 |
| 6/28/24 | 5.213 | 5.228 | 4.873 | 4.958 | 229,821,931.22 | 5,417,265,641.21 |
| 6/27/24 | 5.175 | 5.36 | 5.078 | 5.212 | 229,469,269.6 | 5,693,660,279.82 |
| 6/26/24 | 5.422 | 5.508 | 5.166 | 5.175 | 210,770,177.21 | 5,651,139,025.2 |
| 6/25/24 | 5.373 | 5.622 | 5.315 | 5.421 | 287,740,364.23 | 5,918,115,984.21 |
| 6/24/24 | 5.187 | 5.585 | 5.039 | 5.373 | 599,265,811.79 | 5,863,991,518.21 |
| 6/23/24 | 5.184 | 5.434 | 5.114 | 5.187 | 215,643,601.33 | 5,659,948,839.09 |
| 6/22/24 | 5.405 | 5.416 | 5.119 | 5.185 | 176,324,264.79 | 5,655,423,964.75 |
| 6/21/24 | 5.16 | 5.434 | 5.099 | 5.407 | 359,689,035.46 | 5,895,812,190.03 |
| 6/20/24 | 4.959 | 5.488 | 4.928 | 5.16 | 416,393,957.74 | 5,625,082,114.13 |
| 6/19/24 | 4.731 | 5.094 | 4.667 | 4.959 | 290,190,708.51 | 5,404,819,909.82 |
| 6/18/24 | 5.171 | 5.174 | 4.461 | 4.732 | 499,927,070.21 | 5,155,299,231.88 |
| 6/17/24 | 5.64 | 5.718 | 5.035 | 5.172 | 335,353,578.71 | 5,632,882,926.46 |
| 6/16/24 | 5.601 | 5.721 | 5.502 | 5.64 | 148,625,621.48 | 6,141,142,466.44 |
| 6/15/24 | 5.584 | 5.692 | 5.516 | 5.601 | 143,186,139.01 | 6,097,157,114.71 |
| 6/14/24 | 5.919 | 6 | 5.457 | 5.584 | 332,585,203.34 | 6,076,765,511.97 |
| 6/13/24 | 6.4 | 6.4 | 5.862 | 5.92 | 263,046,013.04 | 6,440,534,782.52 |
| 6/12/24 | 6.065 | 6.7 | 5.887 | 6.4 | 358,974,592.95 | 6,933,192,775.18 |
| 6/11/24 | 6.391 | 6.396 | 6.019 | 6.066 | 351,514,341.86 | 6,577,619,467.46 |
| 6/10/24 | 6.591 | 6.626 | 6.351 | 6.391 | 324,126,239.36 | 6,928,673,955.95 |
| 6/9/24 | 6.571 | 6.686 | 6.521 | 6.591 | 234,296,261.55 | 7,143,692,579.42 |
| 6/8/24 | 6.879 | 6.902 | 6.488 | 6.572 | 235,556,503.23 | 7,120,174,744.76 |
| 6/7/24 | 7.334 | 7.438 | 6.26 | 6.88 | 496,082,105.84 | 7,452,685,304.78 |
| 6/6/24 | 7.655 | 7.674 | 7.247 | 7.334 | 214,474,286.34 | 7,941,839,862.34 |
| 6/5/24 | 7.425 | 7.704 | 7.424 | 7.655 | 263,736,479.5 | 8,287,075,454.82 |
| 6/4/24 | 7.119 | 7.466 | 7.012 | 7.425 | 291,371,245.89 | 8,036,274,373.14 |
| 6/3/24 | 7.194 | 7.37 | 7.096 | 7.119 | 271,571,931.49 | 7,702,285,810.76 |
| 6/2/24 | 7.37 | 7.493 | 7.133 | 7.194 | 235,352,588.4 | 7,781,565,045.27 |
| 6/1/24 | 7.249 | 7.428 | 7.177 | 7.37 | 164,788,010.07 | 7,969,498,914.49 |
| 5/31/24 | 7.282 | 7.427 | 7.089 | 7.249 | 312,342,240.42 | 7,836,195,380.82 |
| 5/30/24 | 7.57 | 7.642 | 7.229 | 7.282 | 330,997,459.54 | 7,869,892,105.79 |
| 5/29/24 | 7.705 | 7.814 | 7.548 | 7.57 | 302,345,383.26 | 8,179,656,844.61 |
| 5/28/24 | 7.818 | 7.953 | 7.529 | 7.705 | 596,384,642.47 | 8,322,642,627 |
| 5/27/24 | 7.805 | 7.966 | 7.697 | 7.818 | 477,678,430.22 | 8,442,166,183.62 |
| 5/26/24 | 8.237 | 8.371 | 7.788 | 7.805 | 426,054,820.1 | 8,426,302,402.09 |
| 5/25/24 | 7.908 | 8.25 | 7.867 | 8.237 | 430,450,945.84 | 8,889,877,022.94 |
| 5/24/24 | 7.69 | 8.036 | 7.603 | 7.908 | 560,760,766.62 | 8,532,019,957.17 |
| 5/23/24 | 7.983 | 8.16 | 7.463 | 7.69 | 893,493,173.41 | 8,294,846,212.86 |
| 5/22/24 | 7.82 | 8.244 | 7.722 | 7.983 | 762,825,058.48 | 8,608,155,110.24 |
| 5/21/24 | 8.282 | 8.331 | 7.769 | 7.82 | 643,057,204.37 | 8,430,032,638.53 |
| 5/20/24 | 7.782 | 8.316 | 7.719 | 8.282 | 710,606,432.99 | 8,925,385,920.28 |
| 5/19/24 | 7.926 | 7.991 | 7.68 | 7.782 | 339,064,307.22 | 8,384,085,286 |
| 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 |
