Market cap
$6,798,637,395.24
Volume 24h
$139,976,281
Circulating supply
1,168,317,150
Historical data: NEAR Protocol
Date | Open | High | Low | Close | 24h volume |
|---|---|---|---|---|---|
| 4 Jan 2025 | $5.84 | $5.96 | $5.76 | $5.82 | $153,923,301.14 |
| 3 Jan 2025 | $5.47 | $5.85 | $5.42 | $5.84 | $215,847,686.53 |
| 2 Jan 2025 | $5.31 | $5.59 | $5.31 | $5.47 | $187,796,800.64 |
| 1 Jan 2025 | $4.94 | $5.35 | $4.91 | $5.31 | $165,995,002.08 |
| 31 Dec 2024 | $5.07 | $5.18 | $4.90 | $4.94 | $151,369,162.36 |
| 30 Dec 2024 | $5.15 | $5.30 | $4.98 | $5.07 | $198,480,842.03 |
| 29 Dec 2024 | $5.37 | $5.50 | $5.11 | $5.16 | $125,034,367.94 |
Date
Close
4 Jan 2025
$5.82
Open
$5.84
High
$5.96
Low
$5.76
24h volume
$153,923,301.14
3 Jan 2025
$5.84
Open
$5.47
High
$5.85
Low
$5.42
24h volume
$215,847,686.53
2 Jan 2025
$5.47
Open
$5.31
High
$5.59
Low
$5.31
24h volume
$187,796,800.64
1 Jan 2025
$5.31
Open
$4.94
High
$5.35
Low
$4.91
24h volume
$165,995,002.08
31 Dec 2024
$4.94
Open
$5.07
High
$5.18
Low
$4.90
24h volume
$151,369,162.36
30 Dec 2024
$5.07
Open
$5.15
High
$5.30
Low
$4.98
24h volume
$198,480,842.03
29 Dec 2024
$5.16
Open
$5.37
High
$5.50
Low
$5.11
24h volume
$125,034,367.94