- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped Near (WNEAR) historical data and Live price
Wrapped Near
WNEAR$ 6.86 + 0.126 % 
0.00010825 BTC
0.00010825 BTC MARKET CAP
0
0
24H VOLUME
1.215 M
1.215 M
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank2,711
1H 0.36 %
24H 0.13 %
7D -6.38 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 6.875 | 6.953 | 6.811 | 6.846 | 1,187,860.48 | 0 |
| 5/3/24 | 6.142 | 6.877 | 6.097 | 6.875 | 1,229,278.69 | 0 |
| 5/2/24 | 6.11 | 6.167 | 5.909 | 6.142 | 959,844.3 | 0 |
| 5/1/24 | 6.162 | 6.251 | 5.842 | 6.11 | 2,305,398.81 | 0 |
| 4/30/24 | 6.879 | 6.901 | 5.969 | 6.162 | 1,152,929.2 | 0 |
| 4/29/24 | 7.077 | 7.08 | 6.728 | 6.879 | 2,525,797.97 | 0 |
| 4/28/24 | 7.236 | 7.36 | 7.075 | 7.077 | 1,075,603.96 | 0 |
| 4/27/24 | 6.957 | 7.578 | 6.801 | 7.236 | 1,459,529.49 | 0 |
| 4/26/24 | 6.812 | 7.399 | 6.811 | 6.957 | 2,297,989.92 | 0 |
| 4/25/24 | 7.047 | 7.063 | 6.716 | 6.812 | 1,525,107.23 | 0 |
| 4/24/24 | 6.913 | 7.08 | 6.85 | 7.047 | 1,390,413.68 | 0 |
| 4/23/24 | 7.051 | 7.178 | 6.913 | 6.913 | 1,214,129.1 | 0 |
| 4/22/24 | 6.369 | 7.162 | 6.369 | 7.051 | 1,447,744.18 | 0 |
| 4/21/24 | 6.162 | 6.37 | 6.136 | 6.369 | 1,399,714.3 | 0 |
| 4/20/24 | 5.558 | 6.17 | 5.538 | 6.162 | 1,332,240.97 | 0 |
| 4/19/24 | 5.711 | 5.816 | 5.392 | 5.558 | 1,649,995.75 | 0 |
| 4/18/24 | 5.494 | 5.826 | 5.331 | 5.711 | 2,132,921.67 | 0 |
| 4/17/24 | 5.503 | 5.554 | 5.243 | 5.494 | 1,725,211.1 | 0 |
| 4/16/24 | 5.268 | 5.504 | 5.048 | 5.503 | 2,672,556.15 | 0 |
| 4/15/24 | 5.662 | 5.774 | 5.075 | 5.268 | 1,704,583.1 | 0 |
| 4/14/24 | 5.267 | 5.663 | 4.991 | 5.662 | 2,616,892.94 | 0 |
| 4/13/24 | 5.73 | 5.834 | 4.528 | 5.267 | 4,975,349.51 | 0 |
| 4/12/24 | 6.818 | 6.895 | 5.721 | 5.73 | 1,486,922.93 | 0 |
| 4/11/24 | 7.048 | 7.279 | 6.786 | 6.818 | 1,184,419.96 | 0 |
| 4/10/24 | 7.291 | 7.294 | 6.76 | 7.048 | 1,223,298.57 | 0 |
| 4/9/24 | 7.389 | 7.602 | 7.22 | 7.291 | 2,562,580.74 | 0 |
| 4/8/24 | 6.89 | 7.487 | 6.889 | 7.389 | 1,053,363.17 | 0 |
| 4/7/24 | 7.035 | 7.11 | 6.859 | 6.89 | 1,304,021.94 | 0 |
| 4/6/24 | 7.205 | 7.243 | 6.947 | 7.035 | 1,063,756.91 | 0 |
| 4/5/24 | 6.705 | 7.443 | 6.572 | 7.205 | 1,628,521.05 | 0 |
| 4/4/24 | 6.645 | 6.962 | 6.41 | 6.705 | 1,582,999.43 | 0 |
| 4/3/24 | 6.297 | 6.864 | 6.179 | 6.645 | 2,271,593.39 | 0 |
| 4/2/24 | 6.745 | 6.746 | 6.194 | 6.297 | 1,090,353.64 | 0 |
| 4/1/24 | 7.223 | 7.326 | 6.617 | 6.745 | 1,122,893,358.35 | 0 |
| 3/31/24 | 7.003 | 7.302 | 6.946 | 7.223 | 1,284,408.07 | 0 |
| 3/30/24 | 6.935 | 7.24 | 6.935 | 7.003 | 1,802,390.59 | 0 |
| 3/29/24 | 7.185 | 7.186 | 6.934 | 6.935 | 1,663,438.7 | 0 |
| 3/28/24 | 7.241 | 7.399 | 7.182 | 7.185 | 1,869,385.84 | 0 |
| 3/27/24 | 7.733 | 7.733 | 7.152 | 7.241 | 38,157,715.08 | 0 |
| 3/26/24 | 7.511 | 8.013 | 7.505 | 7.733 | 4,012,001.53 | 0 |
| 3/25/24 | 6.951 | 7.682 | 6.951 | 7.511 | 4,041,638.22 | 0 |
| 3/24/24 | 6.726 | 6.953 | 6.488 | 6.951 | 181,564,917.81 | 0 |
| 3/23/24 | 6.323 | 6.748 | 6.317 | 6.726 | 1,161,635.1 | 0 |
| 3/22/24 | 6.497 | 6.777 | 6.259 | 6.321 | 2,226,379.38 | 0 |
| 3/21/24 | 6.939 | 6.939 | 6.485 | 6.497 | 1,903,718.55 | 0 |
| 3/20/24 | 6.638 | 6.952 | 6.406 | 6.939 | 5,288,738.73 | 0 |
| 3/19/24 | 7.085 | 7.09 | 6.432 | 6.638 | 2,551,622.03 | 0 |
| 3/18/24 | 8.237 | 8.438 | 6.927 | 7.085 | 4,024,443.98 | 0 |
| 3/17/24 | 6.632 | 8.221 | 6.632 | 8.215 | 3,971,281.62 | 0 |
| 3/16/24 | 7.356 | 7.858 | 6.624 | 6.632 | 4,642,326.92 | 0 |
| 3/15/24 | 8.637 | 8.876 | 7.176 | 7.356 | 7,122,438.51 | 0 |
| 3/14/24 | 7.782 | 8.672 | 7.729 | 8.636 | 4,979,979.57 | 0 |
| 3/13/24 | 7.731 | 8.408 | 7.715 | 7.782 | 4,334,754.3 | 0 |
| 3/12/24 | 6.647 | 7.759 | 6.645 | 7.731 | 3,502,853.6 | 0 |
| 3/11/24 | 5.835 | 7.141 | 5.825 | 6.647 | 3,663,488.55 | 0 |
| 3/10/24 | 6.114 | 6.178 | 5.824 | 5.835 | 1,427,715.03 | 0 |
| 3/9/24 | 5.715 | 6.373 | 5.655 | 6.114 | 2,660,147.1 | 0 |
| 3/8/24 | 5.486 | 5.715 | 5.303 | 5.715 | 1,751,792.81 | 0 |
| 3/7/24 | 5.739 | 5.848 | 5.486 | 5.486 | 488,497,608.32 | 0 |
| 3/6/24 | 4.075 | 5.766 | 4.05 | 5.739 | 3,415,300.59 | 0 |
| 3/5/24 | 4.349 | 4.422 | 3.953 | 4.075 | 2,004,696.73 | 0 |
| 3/4/24 | 4.445 | 4.597 | 4.281 | 4.349 | 1,712,822.93 | 0 |
| 3/3/24 | 4.393 | 4.449 | 4.086 | 4.445 | 1,462,981.99 | 0 |
| 3/2/24 | 3.942 | 4.397 | 3.941 | 4.395 | 999,228.95 | 0 |
| 3/1/24 | 3.836 | 4.035 | 3.835 | 3.942 | 825,002.19 | 0 |
| 2/29/24 | 3.875 | 4.064 | 3.834 | 3.836 | 1,044,682.04 | 0 |
| 2/28/24 | 3.963 | 4.057 | 3.711 | 3.875 | 1,514,649.02 | 0 |
| 2/27/24 | 4.086 | 4.148 | 3.876 | 3.963 | 877,299.51 | 0 |
| 2/26/24 | 3.7 | 4.14 | 3.662 | 4.086 | 1,467,278.5 | 0 |
| 2/25/24 | 3.871 | 3.871 | 3.675 | 3.7 | 635,181.68 | 0 |
| 2/24/24 | 3.339 | 3.875 | 3.319 | 3.871 | 1,008,874.94 | 0 |
| 2/23/24 | 3.281 | 3.411 | 3.186 | 3.339 | 692,529.2 | 0 |
| 2/22/24 | 3.217 | 3.321 | 3.143 | 3.281 | 570,963.28 | 0 |
| 2/21/24 | 3.413 | 3.415 | 3.128 | 3.217 | 527,750.23 | 0 |
| 2/20/24 | 3.58 | 3.58 | 3.283 | 3.413 | 737,747.43 | 0 |
| 2/19/24 | 3.55 | 3.595 | 3.495 | 3.58 | 732,081.15 | 0 |
| 2/18/24 | 3.315 | 3.554 | 3.284 | 3.55 | 808,252.98 | 0 |
| 2/17/24 | 3.259 | 3.316 | 3.162 | 3.315 | 495,483.38 | 0 |
| 2/16/24 | 3.327 | 3.437 | 3.215 | 3.259 | 850,082.85 | 0 |
| 2/15/24 | 3.318 | 3.386 | 3.297 | 3.327 | 869,549.51 | 0 |
| 2/14/24 | 3.207 | 3.414 | 3.184 | 3.318 | 676,529.31 | 0 |
| 2/13/24 | 3.381 | 3.415 | 3.194 | 3.207 | 576,280.66 | 0 |
| 2/12/24 | 3.135 | 3.381 | 3.096 | 3.381 | 776,879.41 | 0 |
| 2/11/24 | 3.07 | 3.185 | 3.044 | 3.135 | 701,904.82 | 0 |
| 2/10/24 | 3.014 | 3.121 | 2.987 | 3.063 | 441,772.49 | 0 |
| 2/9/24 | 2.94 | 3.036 | 2.93 | 3.014 | 629,454.06 | 0 |
| 2/8/24 | 2.868 | 2.973 | 2.868 | 2.94 | 476,521.42 | 0 |
| 2/7/24 | 2.751 | 2.876 | 2.696 | 2.868 | 564,893.23 | 0 |
| 2/6/24 | 2.718 | 2.763 | 2.704 | 2.751 | 366,065.06 | 0 |
| 2/5/24 | 2.763 | 2.802 | 2.717 | 2.718 | 405,784.84 | 0 |
