NEAR Protocol current market price is $2.53 with a 24 hour trading volume of $144.50M. The total available supply of NEAR Protocol is 1.25B NEAR. It has secured Rank 45 in the cryptocurrency market with a marketcap of $3.09B. The NEAR price is 0.5% down in the last one hour.
The high price of the NEAR Protocol is $2.57 and low price is $2.38 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
45
$2.53
$3.09B 5.56%
$3.18B
$144.50M
1.22B NEAR
1.25B NEAR
(Not Available)
$2.57
$2.38
$20.44 87.6%
16 Jan 2022
$0.527 381.1%
04 Nov 2020
Want to convert more cryptocurrencies?
0.5%
5.61%
0.72%
9.32%
23.6%
25.15%
56.19%
60.94%
Historical data of NEAR Protocol past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-06-01 | $7,860,058,543.05 | $285,550,541.45 | $7.25 |
| 2024-06-02 | $7,955,048,464.19 | $158,792,516.08 | $7.37 |
| 2024-06-03 | $7,780,366,592.85 | $210,391,135.22 | $7.19 |
| 2024-06-04 | $7,693,986,407.92 | $220,859,162.12 | $7.12 |
| 2024-06-05 | $8,039,126,851.45 | $244,306,740.39 | $7.43 |
| 2024-06-06 | $8,290,102,111.49 | $245,684,381.40 | $7.66 |
| 2024-06-07 | $7,943,561,846.65 | $192,898,148.22 | $7.34 |
| 2024-06-08 | $7,464,391,566.78 | $441,774,572.02 | $6.88 |
| 2024-06-09 | $7,115,131,331.47 | $219,246,288.34 | $6.57 |
| 2024-06-10 | $7,143,768,079.42 | $222,984,340.59 | $6.59 |
| 2024-06-11 | $6,926,962,485.79 | $292,309,028.30 | $6.39 |
| 2024-06-12 | $6,570,981,506.20 | $369,793,223.83 | $6.07 |
| 2024-06-13 | $6,922,650,893.22 | $444,712,118.84 | $6.39 |
| 2024-06-14 | $6,431,903,600.99 | $309,288,787.66 | $5.91 |
| 2024-06-15 | $6,076,921,509.38 | $354,697,620.27 | $5.58 |
| 2024-06-16 | $6,094,960,233.15 | $168,499,811.14 | $5.60 |
| 2024-06-17 | $6,132,727,898.16 | $159,478,571.50 | $5.64 |
| 2024-06-18 | $5,606,865,725.78 | $361,379,722.02 | $5.16 |
| 2024-06-19 | $5,133,910,359.38 | $547,011,693.50 | $4.73 |
| 2024-06-20 | $5,390,004,723.37 | $299,205,157.08 | $4.95 |
| 2024-06-21 | $5,622,001,417.31 | $479,094,437.38 | $5.16 |
| 2024-06-22 | $5,895,769,356.87 | $396,908,425.42 | $5.41 |
| 2024-06-23 | $5,631,677,272.15 | $189,249,847.51 | $5.17 |
| 2024-06-24 | $5,634,675,299.24 | $235,037,707.86 | $5.18 |
| 2024-06-25 | $5,858,385,105.07 | $602,837,067.94 | $5.38 |
| 2024-06-26 | $5,908,536,129.43 | $307,297,347.03 | $5.42 |
| 2024-06-27 | $5,642,927,402.66 | $218,207,977.01 | $5.17 |
| 2024-06-28 | $5,697,524,116.39 | $235,023,419.40 | $5.21 |
| 2024-06-29 | $5,412,243,817.10 | $235,224,419.46 | $4.96 |
| 2024-06-30 | $5,409,982,370.71 | $134,196,596.71 | $4.95 |
| 2024-07-01 | $5,791,122,702.35 | $214,501,929.51 | $5.30 |
| 2024-07-02 | $5,750,629,266.26 | $198,301,736.04 | $5.26 |
| 2024-07-03 | $6,032,737,838.26 | $274,797,135.98 | $5.51 |
| 2024-07-04 | $5,500,141,767.92 | $275,463,527.10 | $5.03 |
| 2024-07-05 | $5,094,079,317.89 | $374,657,503.61 | $4.64 |
| 2024-07-06 | $4,831,663,256.45 | $617,024,531.98 | $4.42 |
| 2024-07-07 | $5,268,462,917.92 | $220,069,036.54 | $4.81 |
| 2024-07-08 | $4,800,083,913.88 | $213,033,806.35 | $4.40 |
| 2024-07-09 | $4,900,495,522.78 | $375,096,741.96 | $4.48 |
| 2024-07-10 | $4,967,702,111.71 | $286,329,153.26 | $4.53 |
| 2024-07-11 | $5,077,468,108.83 | $223,865,876.42 | $4.62 |
| 2024-07-12 | $5,405,643,900.66 | $316,267,847.41 | $4.93 |
| 2024-07-13 | $5,883,513,793.07 | $301,749,703.17 | $5.18 |
| 2024-07-14 | $5,727,996,842.58 | $171,265,577.54 | $5.21 |
| 2024-07-15 | $5,975,290,200.77 | $244,023,242.97 | $5.41 |
| 2024-07-16 | $6,511,137,462.19 | $362,419,090.16 | $5.92 |
| 2024-07-17 | $6,884,317,105.22 | $542,268,765.04 | $6.25 |
| 2024-07-18 | $6,709,517,607.24 | $369,164,947.34 | $6.07 |
| 2024-07-19 | $6,655,956,005.65 | $287,712,729.38 | $6.03 |
| 2024-07-20 | $7,099,863,935.66 | $396,584,846.20 | $6.43 |
| 2024-07-21 | $6,944,170,630.01 | $189,678,345.03 | $6.29 |
| 2024-07-22 | $6,962,407,845.78 | $310,542,970.14 | $6.33 |
| 2024-07-23 | $6,657,674,020.61 | $295,238,574.87 | $6.04 |
| 2024-07-24 | $6,374,913,941.89 | $248,235,520.56 | $5.77 |
| 2024-07-25 | $6,190,024,991.14 | $236,203,162.17 | $5.61 |
| 2024-07-26 | $5,985,162,967.03 | $349,311,186.40 | $5.42 |
| 2024-07-27 | $6,339,447,377.14 | $228,263,532.15 | $5.73 |
| 2024-07-28 | $6,292,377,293.46 | $251,677,133.64 | $5.68 |
| 2024-07-29 | $6,019,637,502.46 | $159,298,516.39 | $5.45 |
| 2024-07-30 | $5,844,180,192.62 | $252,534,602.36 | $5.27 |
| 2024-07-31 | $5,705,233,121.51 | $172,603,091.29 | $5.15 |
| 2024-08-01 | $5,531,810,566.46 | $200,767,949.29 | $5.00 |
| 2024-08-02 | $5,510,368,342.59 | $279,422,921.03 | $4.98 |
| 2024-08-03 | $5,089,866,009.63 | $282,660,102.78 | $4.60 |
| 2024-08-04 | $4,835,727,912.70 | $236,046,217.65 | $4.37 |
| 2024-08-05 | $4,582,705,507.57 | $252,108,280.67 | $4.13 |
| 2024-08-06 | $3,909,015,237.84 | $890,660,760.31 | $3.53 |
| 2024-08-07 | $4,061,337,189.13 | $358,900,212.44 | $3.67 |
| 2024-08-08 | $3,967,663,541.82 | $278,757,206.15 | $3.57 |
| 2024-08-09 | $4,505,502,434.93 | $295,381,419.39 | $4.07 |
| 2024-08-10 | $4,487,977,941.11 | $226,421,990.94 | $4.05 |
| 2024-08-11 | $4,618,668,611.83 | $182,177,981.32 | $4.17 |
| 2024-08-12 | $4,278,379,602.36 | $208,966,939.47 | $3.86 |
| 2024-08-13 | $4,535,054,330.95 | $221,672,842.98 | $4.11 |
| 2024-08-14 | $4,776,508,736.49 | $246,112,182.42 | $4.31 |
| 2024-08-15 | $4,611,212,446.35 | $193,291,267.88 | $4.17 |
| 2024-08-16 | $4,457,955,934.40 | $198,020,147.61 | $4.03 |
| 2024-08-17 | $4,393,634,146.56 | $177,381,599.53 | $3.97 |
| 2024-08-18 | $4,414,230,970.15 | $103,078,312.04 | $3.99 |
| 2024-08-19 | $4,324,541,942.40 | $112,980,215.07 | $3.90 |
| 2024-08-20 | $4,434,513,514.90 | $145,657,609.39 | $4.00 |
| 2024-08-21 | $4,433,527,404.30 | $158,705,471.11 | $4.00 |
| 2024-08-22 | $4,694,763,602.46 | $225,397,179.87 | $4.24 |
| 2024-08-23 | $4,754,461,745.43 | $186,043,297.42 | $4.30 |
| 2024-08-24 | $5,347,765,517.39 | $389,611,485.11 | $4.83 |
| 2024-08-25 | $5,568,902,713.70 | $281,002,899.59 | $5.05 |
| 2024-08-26 | $5,449,456,192.52 | $238,795,043.77 | $4.91 |
| 2024-08-27 | $5,294,066,232.46 | $253,052,137.47 | $4.78 |
| 2024-08-28 | $5,020,575,469.33 | $335,487,296.92 | $4.53 |
| 2024-08-29 | $4,840,039,143.39 | $370,534,663.91 | $4.35 |
| 2024-08-30 | $4,662,964,258.35 | $240,435,918.70 | $4.21 |
| 2024-08-31 | $4,562,169,734.23 | $236,297,239.20 | $4.12 |
| 2024-09-01 | $4,468,091,040.25 | $138,218,693.21 | $4.04 |
| 2024-09-02 | $4,265,915,853.32 | $178,220,668.55 | $3.85 |
| 2024-09-03 | $4,416,987,565.30 | $195,971,058.50 | $3.99 |
| 2024-09-04 | $4,129,801,966.56 | $199,184,716.43 | $3.72 |
| 2024-09-05 | $4,291,513,441.26 | $211,096,559.26 | $3.89 |
| 2024-09-06 | $4,106,184,939.94 | $169,509,818.48 | $3.70 |
| 2024-09-07 | $3,930,553,525.90 | $248,355,022.42 | $3.55 |
| 2024-09-08 | $4,050,638,793.03 | $154,373,685.46 | $3.66 |
| 2024-09-09 | $4,149,115,791.86 | $167,575,807.30 | $3.75 |
| 2024-09-10 | $4,457,409,012.20 | $260,553,558.79 | $4.02 |
| 2024-09-11 | $4,475,777,779.80 | $175,641,192.60 | $4.04 |
| 2024-09-12 | $4,402,941,265.53 | $227,654,138.77 | $3.97 |
| 2024-09-13 | $4,709,306,049.00 | $301,163,658.47 | $4.25 |
| 2024-09-14 | $4,748,945,567.52 | $223,334,984.81 | $4.29 |
| 2024-09-15 | $4,647,748,634.21 | $132,746,568.72 | $4.19 |
| 2024-09-16 | $4,454,401,899.10 | $162,205,134.15 | $4.02 |
| 2024-09-17 | $4,295,163,307.99 | $185,239,251.50 | $3.88 |
| 2024-09-18 | $4,573,260,844.41 | $289,026,631.07 | $4.13 |
| 2024-09-19 | $4,670,712,228.02 | $391,147,441.61 | $4.24 |
| 2024-09-20 | $4,844,003,269.93 | $482,504,189.71 | $4.37 |
| 2024-09-21 | $4,850,075,688.44 | $403,868,058.27 | $4.38 |
| 2024-09-22 | $5,168,163,211.17 | $304,399,268.68 | $4.67 |
| 2024-09-23 | $5,003,166,929.12 | $360,831,376.31 | $4.52 |
| 2024-09-24 | $5,706,779,489.48 | $924,737,650.09 | $5.17 |
| 2024-09-25 | $5,924,680,537.02 | $642,556,616.71 | $5.35 |
| 2024-09-26 | $5,687,655,029.31 | $407,471,766.55 | $5.15 |
| 2024-09-27 | $6,155,986,535.45 | $704,320,352.23 | $5.55 |
| 2024-09-28 | $6,048,318,941.32 | $466,880,326.56 | $5.46 |
| 2024-09-29 | $6,166,584,507.55 | $275,939,888.65 | $5.57 |
| 2024-09-30 | $6,071,180,600.97 | $344,125,111.95 | $5.49 |
| 2024-10-01 | $5,845,113,482.66 | $470,680,563.89 | $5.28 |
| 2024-10-02 | $5,362,608,943.00 | $713,641,083.62 | $4.84 |
| 2024-10-03 | $5,124,416,567.67 | $478,067,153.62 | $4.63 |
| 2024-10-04 | $5,121,690,577.49 | $445,574,725.45 | $4.63 |
| 2024-10-05 | $5,341,058,776.96 | $395,610,161.89 | $4.82 |
| 2024-10-06 | $5,293,345,179.42 | $261,522,627.87 | $4.78 |
| 2024-10-07 | $5,486,261,593.35 | $229,226,068.62 | $4.95 |
| 2024-10-08 | $5,593,932,363.83 | $574,196,798.51 | $5.05 |
| 2024-10-09 | $5,417,254,036.78 | $367,239,967.74 | $4.89 |
| 2024-10-10 | $5,101,598,013.36 | $334,551,523.18 | $4.61 |
| 2024-10-11 | $5,076,399,470.70 | $283,636,618.37 | $4.59 |
| 2024-10-12 | $5,231,524,381.28 | $318,238,735.32 | $4.73 |
| 2024-10-13 | $5,877,767,846.99 | $308,362,780.07 | $4.84 |
| 2024-10-14 | $5,688,715,684.75 | $284,041,653.97 | $4.69 |
| 2024-10-15 | $6,104,474,580.20 | $439,219,315.70 | $5.02 |
| 2024-10-16 | $6,143,994,957.29 | $662,486,745.63 | $5.06 |
| 2024-10-17 | $6,009,106,631.22 | $368,856,547.59 | $4.95 |
| 2024-10-18 | $5,788,526,925.98 | $315,456,501.41 | $4.77 |
| 2024-10-19 | $5,944,290,009.99 | $273,531,932.37 | $4.89 |
| 2024-10-20 | $5,875,672,308.52 | $195,870,052.67 | $4.83 |
| 2024-10-21 | $6,031,487,726.59 | $248,541,855.66 | $4.96 |
| 2024-10-22 | $5,813,295,851.87 | $279,548,876.94 | $4.78 |
| 2024-10-23 | $5,686,289,907.10 | $337,252,926.46 | $4.68 |
| 2024-10-24 | $5,660,491,529.10 | $254,874,634.66 | $4.65 |
| 2024-10-25 | $5,726,550,876.80 | $245,910,236.87 | $4.71 |
| 2024-10-26 | $5,021,996,902.70 | $456,857,846.04 | $4.14 |
| 2024-10-27 | $5,146,728,138.75 | $290,625,489.85 | $4.23 |
| 2024-10-28 | $5,234,346,533.27 | $161,544,474.25 | $4.30 |
| 2024-10-29 | $5,242,408,490.78 | $277,260,543.00 | $4.30 |
| 2024-10-30 | $5,378,614,444.49 | $333,932,731.19 | $4.43 |
| 2024-10-31 | $5,263,312,739.73 | $298,113,765.75 | $4.32 |
| 2024-11-01 | $4,933,165,284.46 | $281,028,073.07 | $4.05 |
| 2024-11-02 | $4,785,029,081.59 | $309,315,190.97 | $3.93 |
| 2024-11-03 | $4,632,513,601.50 | $196,720,256.94 | $3.80 |
| 2024-11-04 | $4,503,098,270.24 | $312,022,298.38 | $3.69 |
| 2024-11-05 | $4,396,818,321.34 | $284,208,775.96 | $3.62 |
| 2024-11-06 | $4,647,783,063.48 | $284,307,285.84 | $3.81 |
| 2024-11-07 | $5,159,952,037.81 | $607,165,451.16 | $4.23 |
| 2024-11-08 | $5,155,123,619.85 | $411,164,224.74 | $4.23 |
| 2024-11-09 | $5,284,946,688.53 | $477,358,004.45 | $4.34 |
| 2024-11-10 | $5,664,867,325.14 | $466,827,882.07 | $4.64 |
| 2024-11-11 | $5,737,677,593.12 | $948,016,842.50 | $4.72 |
| 2024-11-12 | $6,778,988,791.94 | $1,710,482,469.26 | $5.55 |
| 2024-11-13 | $6,542,034,450.44 | $1,720,421,199.55 | $5.40 |
| 2024-11-14 | $6,301,492,821.20 | $1,299,617,192.11 | $5.17 |
| 2024-11-15 | $6,582,152,402.24 | $1,040,447,796.39 | $5.42 |
| 2024-11-16 | $6,790,357,674.11 | $981,869,544.68 | $5.57 |
| 2024-11-17 | $7,252,849,679.44 | $1,242,264,201.60 | $5.96 |
| 2024-11-18 | $6,946,540,080.04 | $877,170,689.94 | $5.70 |
| 2024-11-19 | $7,342,636,901.62 | $811,316,258.52 | $6.03 |
| 2024-11-20 | $7,044,196,628.05 | $663,660,495.97 | $5.79 |
| 2024-11-21 | $6,700,099,732.91 | $678,727,467.53 | $5.50 |
| 2024-11-22 | $7,053,327,565.86 | $913,547,582.86 | $5.79 |
| 2024-11-23 | $7,510,193,781.77 | $962,087,908.38 | $6.16 |
| 2024-11-24 | $7,538,538,755.08 | $1,543,655,158.51 | $6.19 |
| 2024-11-25 | $8,460,464,679.59 | $1,823,459,813.62 | $6.92 |
| 2024-11-26 | $7,850,359,181.96 | $1,572,801,776.42 | $6.46 |
| 2024-11-27 | $7,968,357,271.72 | $1,193,482,190.46 | $6.55 |
| 2024-11-28 | $8,324,847,837.22 | $998,475,538.45 | $6.83 |
| 2024-11-29 | $8,596,003,382.37 | $844,851,781.93 | $7.06 |
| 2024-11-30 | $8,512,670,091.20 | $628,779,484.71 | $6.98 |
| 2024-12-01 | $8,545,569,984.79 | $750,741,684.29 | $7.01 |
| 2024-12-02 | $8,435,236,601.45 | $677,355,710.79 | $6.93 |
| 2024-12-03 | $9,030,410,509.02 | $1,395,494,819.80 | $7.42 |
| 2024-12-04 | $8,977,827,949.54 | $1,752,321,922.10 | $7.38 |
| 2024-12-05 | $9,091,521,804.59 | $1,412,433,292.82 | $7.47 |
| 2024-12-06 | $9,341,940,370.40 | $1,518,759,097.39 | $7.66 |
| 2024-12-07 | $9,773,034,191.64 | $1,265,378,930.84 | $8.02 |
| 2024-12-08 | $9,469,483,317.60 | $647,746,037.17 | $7.76 |
| 2024-12-09 | $9,586,819,808.98 | $648,923,469.07 | $7.88 |
| 2024-12-10 | $7,953,419,678.09 | $1,352,591,795.67 | $6.53 |
| 2024-12-11 | $7,820,839,558.00 | $1,648,998,182.83 | $6.43 |
| 2024-12-12 | $8,329,682,983.44 | $723,119,624.81 | $6.84 |
| 2024-12-13 | $8,396,025,300.67 | $894,886,427.90 | $6.90 |
| 2024-12-14 | $8,381,438,411.99 | $625,581,981.46 | $6.88 |
| 2024-12-15 | $8,141,905,776.53 | $469,557,380.09 | $6.68 |
| 2024-12-16 | $8,392,534,589.87 | $409,952,082.66 | $6.88 |
| 2024-12-17 | $8,080,112,388.11 | $618,149,736.66 | $6.63 |
| 2024-12-18 | $7,766,564,760.96 | $836,966,098.82 | $6.37 |
| 2024-12-19 | $6,946,257,430.98 | $1,112,495,121.73 | $5.71 |
| 2024-12-20 | $6,378,749,137.61 | $2,195,034,512.24 | $5.23 |
| 2024-12-21 | $6,501,852,800.24 | $2,382,875,884.31 | $5.35 |
| 2024-12-22 | $6,090,829,392.69 | $1,649,850,489.01 | $5.01 |
| 2024-12-23 | $6,135,813,275.28 | $1,413,145,158.84 | $5.03 |
| 2024-12-24 | $6,608,625,081.10 | $1,027,597,733.18 | $5.43 |
| 2024-12-25 | $6,761,119,325.80 | $512,136,073.82 | $5.56 |
| 2024-12-26 | $6,626,442,437.76 | $335,812,757.19 | $5.44 |
| 2024-12-27 | $6,194,102,699.49 | $304,344,953.84 | $5.08 |
| 2024-12-28 | $6,218,148,991.96 | $324,629,780.81 | $5.11 |
| 2024-12-29 | $6,484,130,793.90 | $223,230,021.14 | $5.32 |
| 2024-12-30 | $5,987,167,981.67 | $235,843,516.34 | $5.13 |
| 2024-12-31 | $5,868,109,463.19 | $324,091,329.02 | $5.03 |
| 2025-01-01 | $5,730,669,350.50 | $235,008,344.21 | $4.91 |
| 2025-01-02 | $6,160,573,286.72 | $279,538,012.39 | $5.28 |
| 2025-01-03 | $6,347,115,841.33 | $327,553,119.15 | $5.43 |
| 2025-01-04 | $6,767,365,224.15 | $396,613,124.58 | $5.79 |
| 2025-01-05 | $6,772,980,745.24 | $292,004,648.04 | $5.80 |
| 2025-01-06 | $6,920,120,183.68 | $281,048,206.05 | $5.91 |
| 2025-01-07 | $6,998,402,703.42 | $418,857,808.91 | $6.00 |
| 2025-01-08 | $6,294,741,551.58 | $413,157,260.50 | $5.38 |
| 2025-01-09 | $6,041,410,377.00 | $433,875,252.66 | $5.16 |
| 2025-01-10 | $5,815,664,678.95 | $339,169,273.50 | $4.98 |
| 2025-01-11 | $5,949,060,168.01 | $315,869,469.56 | $5.09 |
| 2025-01-12 | $5,949,687,053.29 | $185,806,993.75 | $5.08 |
| 2025-01-13 | $5,834,390,722.46 | $173,887,322.79 | $4.97 |
| 2025-01-14 | $5,581,533,740.61 | $408,688,475.20 | $4.75 |
| 2025-01-15 | $5,919,832,919.02 | $212,737,831.53 | $5.04 |
| 2025-01-16 | $6,253,167,606.25 | $310,539,640.49 | $5.32 |
| 2025-01-17 | $6,063,836,161.26 | $288,800,758.07 | $5.16 |
| 2025-01-18 | $6,764,829,626.93 | $350,917,871.03 | $5.76 |
| 2025-01-19 | $6,416,303,844.81 | $311,692,325.49 | $5.46 |
| 2025-01-20 | $5,882,923,197.56 | $556,075,660.54 | $4.98 |
| 2025-01-21 | $5,984,002,462.36 | $750,505,262.09 | $5.08 |
| 2025-01-22 | $6,176,817,838.43 | $379,701,667.46 | $5.25 |
| 2025-01-23 | $5,992,121,296.22 | $245,960,518.05 | $5.09 |
| 2025-01-24 | $5,871,674,064.48 | $335,355,072.85 | $4.99 |
| 2025-01-25 | $5,868,072,828.16 | $295,047,726.12 | $4.99 |
| 2025-01-26 | $5,820,155,833.87 | $165,001,791.98 | $4.94 |
| 2025-01-27 | $5,601,822,780.20 | $195,794,244.35 | $4.76 |
| 2025-01-28 | $5,442,318,825.71 | $407,021,781.90 | $4.63 |
| 2025-01-29 | $5,042,053,717.31 | $187,396,815.80 | $4.28 |
| 2025-01-30 | $5,197,772,367.25 | $229,752,395.01 | $4.41 |
| 2025-01-31 | $5,425,448,707.65 | $183,722,452.75 | $4.60 |
| 2025-02-01 | $5,429,949,632.69 | $211,008,136.47 | $4.62 |
| 2025-02-02 | $5,051,368,893.20 | $163,889,139.21 | $4.27 |
| 2025-02-03 | $4,377,839,026.17 | $409,024,449.56 | $3.72 |
| 2025-02-04 | $4,434,369,634.93 | $975,144,867.54 | $3.77 |
| 2025-02-05 | $4,011,417,624.36 | $341,529,774.24 | $3.41 |
| 2025-02-06 | $3,867,287,226.43 | $193,500,306.18 | $3.28 |
| 2025-02-07 | $3,695,242,278.18 | $235,774,981.36 | $3.14 |
| 2025-02-08 | $3,758,806,962.75 | $190,966,664.55 | $3.20 |
| 2025-02-09 | $3,878,288,498.50 | $187,357,179.32 | $3.29 |
| 2025-02-10 | $3,742,362,957.65 | $208,574,225.86 | $3.18 |
| 2025-02-11 | $3,775,664,388.58 | $237,370,176.73 | $3.20 |
| 2025-02-12 | $3,797,825,450.71 | $203,600,336.20 | $3.20 |
| 2025-02-13 | $4,052,651,599.38 | $306,694,991.41 | $3.43 |
| 2025-02-14 | $3,993,398,666.32 | $185,169,032.51 | $3.37 |
| 2025-02-15 | $4,200,094,308.05 | $226,625,252.63 | $3.55 |
| 2025-02-16 | $4,033,205,559.57 | $147,712,167.39 | $3.41 |
| 2025-02-17 | $4,045,550,530.04 | $144,903,436.59 | $3.42 |
| 2025-02-18 | $3,855,766,484.94 | $213,353,097.81 | $3.25 |
| 2025-02-19 | $3,708,533,287.67 | $186,188,266.12 | $3.13 |
| 2025-02-20 | $3,741,022,795.67 | $146,513,625.22 | $3.16 |
| 2025-02-21 | $4,117,146,848.11 | $266,725,248.83 | $3.47 |
| 2025-02-22 | $3,921,853,562.00 | $280,597,838.85 | $3.31 |
| 2025-02-23 | $4,130,852,744.79 | $232,743,154.19 | $3.48 |
| 2025-02-24 | $4,065,939,360.73 | $134,236,823.35 | $3.43 |
| 2025-02-25 | $3,622,198,490.70 | $250,043,197.38 | $3.06 |
| 2025-02-26 | $3,570,043,196.16 | $360,920,053.65 | $3.00 |
| 2025-02-27 | $3,566,899,171.99 | $209,963,060.69 | $3.00 |
| 2025-02-28 | $3,629,529,860.10 | $193,778,004.70 | $3.06 |
| 2025-03-01 | $3,640,935,701.82 | $279,716,851.70 | $3.07 |
| 2025-03-02 | $3,879,277,999.43 | $198,549,745.74 | $3.27 |
| 2025-03-03 | $4,210,336,746.85 | $322,551,375.53 | $3.54 |
| 2025-03-04 | $3,537,567,933.51 | $321,245,250.13 | $2.97 |
| 2025-03-05 | $3,344,858,289.07 | $392,531,032.14 | $2.82 |
| 2025-03-06 | $3,571,472,561.75 | $232,960,430.50 | $3.00 |
| 2025-03-07 | $3,643,863,177.58 | $255,736,063.41 | $3.06 |
| 2025-03-08 | $3,500,698,559.01 | $360,302,351.84 | $2.94 |
| 2025-03-09 | $3,429,169,086.66 | $144,505,086.01 | $2.88 |
| 2025-03-10 | $3,034,459,171.36 | $177,757,070.60 | $2.55 |
| 2025-03-11 | $2,733,462,758.75 | $281,246,806.01 | $2.29 |
| 2025-03-12 | $2,917,433,170.27 | $285,914,237.46 | $2.45 |
| 2025-03-13 | $3,037,699,707.91 | $232,295,125.88 | $2.55 |
| 2025-03-14 | $3,058,953,202.43 | $214,382,732.52 | $2.57 |
| 2025-03-15 | $3,117,340,408.03 | $297,533,129.77 | $2.61 |
| 2025-03-16 | $3,162,314,578.24 | $120,707,270.54 | $2.64 |
| 2025-03-17 | $3,011,744,144.44 | $143,788,669.87 | $2.52 |
| 2025-03-18 | $3,155,133,085.09 | $181,265,899.17 | $2.64 |
| 2025-03-19 | $3,097,419,835.80 | $146,537,230.23 | $2.59 |
| 2025-03-20 | $3,342,976,461.98 | $296,115,013.45 | $2.80 |
| 2025-03-21 | $3,275,099,015.16 | $147,815,922.42 | $2.74 |
| 2025-03-22 | $3,235,776,701.53 | $117,553,630.52 | $2.71 |
| 2025-03-23 | $3,257,847,188.11 | $107,133,296.35 | $2.72 |
| 2025-03-24 | $3,319,010,822.51 | $127,802,510.34 | $2.77 |
| 2025-03-25 | $3,482,162,492.59 | $217,069,094.65 | $2.91 |
| 2025-03-26 | $3,625,072,403.84 | $163,762,075.65 | $3.03 |
| 2025-03-27 | $3,573,331,206.25 | $167,524,607.29 | $2.99 |
| 2025-03-28 | $3,607,392,319.97 | $163,322,053.30 | $3.01 |
| 2025-03-29 | $3,273,748,931.67 | $220,560,865.83 | $2.73 |
| 2025-03-30 | $3,071,273,976.72 | $161,228,169.33 | $2.57 |
| 2025-03-31 | $3,099,969,990.31 | $177,505,639.10 | $2.59 |
| 2025-04-01 | $3,011,733,835.03 | $204,413,222.85 | $2.51 |
| 2025-04-02 | $3,176,621,301.36 | $177,207,569.60 | $2.65 |
| 2025-04-03 | $2,939,648,458.27 | $254,428,009.64 | $2.45 |
| 2025-04-04 | $3,015,647,767.77 | $205,027,458.48 | $2.51 |
| 2025-04-05 | $3,004,258,806.27 | $210,572,741.92 | $2.51 |
| 2025-04-06 | $2,931,795,017.70 | $87,650,884.17 | $2.45 |
| 2025-04-07 | $2,580,935,741.00 | $177,850,797.18 | $2.16 |
| 2025-04-08 | $2,547,784,986.33 | $450,645,044.89 | $2.12 |
| 2025-04-09 | $2,284,539,484.65 | $299,855,053.62 | $1.91 |
| 2025-04-10 | $2,517,262,778.90 | $414,839,742.34 | $2.10 |
| 2025-04-11 | $2,412,814,440.46 | $203,007,991.12 | $2.01 |
| 2025-04-12 | $2,509,582,050.11 | $164,271,219.60 | $2.09 |
| 2025-04-13 | $2,656,374,294.68 | $147,298,986.28 | $2.21 |
| 2025-04-14 | $2,519,819,310.73 | $145,487,651.62 | $2.09 |
| 2025-04-15 | $2,543,305,854.38 | $204,939,698.34 | $2.11 |
| 2025-04-16 | $2,450,620,235.30 | $155,729,357.51 | $2.03 |
| 2025-04-17 | $2,370,160,271.08 | $204,078,369.40 | $1.97 |
| 2025-04-18 | $2,471,945,018.43 | $141,318,078.02 | $2.05 |
| 2025-04-19 | $2,478,496,431.94 | $126,341,917.56 | $2.06 |
| 2025-04-20 | $2,631,327,319.83 | $111,987,907.23 | $2.18 |
| 2025-04-21 | $2,703,669,325.89 | $117,017,124.98 | $2.24 |
| 2025-04-22 | $2,666,464,118.92 | $162,927,608.76 | $2.21 |
| 2025-04-23 | $2,903,218,970.82 | $207,144,859.38 | $2.40 |
| 2025-04-24 | $2,984,014,402.65 | $227,329,086.35 | $2.47 |
| 2025-04-25 | $3,066,446,144.77 | $202,437,493.07 | $2.54 |
| 2025-04-26 | $3,163,781,974.65 | $202,067,020.74 | $2.62 |
| 2025-04-27 | $3,168,098,689.34 | $172,500,521.75 | $2.62 |
| 2025-04-28 | $3,011,065,153.90 | $128,641,059.34 | $2.49 |
| 2025-04-29 | $3,139,651,156.87 | $202,557,500.30 | $2.60 |
| 2025-04-30 | $3,054,423,999.51 | $174,897,546.61 | $2.53 |
| 2025-05-01 | $2,978,359,254.78 | $139,940,622.71 | $2.46 |
| 2025-05-02 | $3,072,239,098.34 | $147,373,548.54 | $2.54 |
| 2025-05-03 | $3,033,552,683.95 | $144,207,966.04 | $2.51 |
| 2025-05-04 | $2,937,360,914.34 | $121,453,731.70 | $2.43 |
| 2025-05-05 | $2,811,489,018.32 | $120,981,142.38 | $2.32 |
| 2025-05-06 | $2,803,325,268.76 | $121,573,929.51 | $2.32 |
| 2025-05-07 | $2,820,096,914.70 | $156,570,267.16 | $2.33 |
| 2025-05-08 | $2,767,120,929.91 | $178,304,752.39 | $2.28 |
| 2025-05-09 | $3,296,113,711.00 | $274,058,524.73 | $2.72 |
| 2025-05-10 | $3,508,942,049.33 | $365,634,816.95 | $2.90 |
| 2025-05-11 | $4,059,369,411.48 | $322,008,239.39 | $3.35 |
| 2025-05-12 | $3,804,608,611.67 | $319,531,705.79 | $3.14 |
| 2025-05-13 | $3,858,577,058.83 | $389,601,277.70 | $3.18 |
| 2025-05-14 | $3,904,713,850.27 | $263,450,332.41 | $3.22 |
| 2025-05-15 | $3,706,757,457.48 | $264,658,567.76 | $3.05 |
| 2025-05-16 | $3,494,062,466.39 | $308,669,128.37 | $2.87 |
| 2025-05-17 | $3,418,788,646.50 | $211,720,578.83 | $2.81 |
| 2025-05-18 | $3,277,453,658.87 | $191,877,534.38 | $2.69 |
| 2025-05-19 | $3,425,828,421.32 | $273,918,386.85 | $2.82 |
| 2025-05-20 | $3,368,125,124.39 | $260,023,655.99 | $2.77 |
| 2025-05-21 | $3,420,883,249.90 | $224,257,374.01 | $2.81 |
| 2025-05-22 | $3,508,353,354.89 | $320,401,962.83 | $2.88 |
| 2025-05-23 | $3,741,790,272.61 | $305,530,940.55 | $3.07 |
| 2025-05-24 | $3,419,918,730.59 | $358,133,780.51 | $2.81 |
| 2025-05-25 | $3,385,092,391.62 | $160,203,732.87 | $2.78 |
| 2025-05-26 | $3,403,983,274.53 | $176,252,547.55 | $2.79 |
| 2025-05-27 | $3,368,490,886.10 | $174,467,378.92 | $2.76 |
| 2025-05-28 | $3,430,874,395.81 | $201,502,323.56 | $2.81 |
| 2025-05-29 | $3,481,230,851.37 | $206,951,592.81 | $2.85 |
| 2025-05-30 | $3,376,517,320.96 | $298,649,948.37 | $2.77 |
| 2025-05-31 | $2,975,537,963.90 | $304,414,699.71 | $2.44 |
| 2025-05-31 | $2,972,076,277.10 | $252,941,222.72 | $2.44 |
Compare live prices of NEAR Protocol on top exchanges.
NEAR Protocol is the blockchain for AI. A high-performance, AI-native platform built to power the next generation of decentralized applications and intelligent agents. It provides the infrastructure AI needs to transact, operate, and interact across Web2 and Web3. NEAR combines three core elements: User-Owned AI, which ensures agents act in users’ best interests; Intents and Chain Abstraction, which eliminate blockchain complexity for seamless, goal-driven transactions across chains; and a sharded blockchain architecture that delivers the scalability, speed, and low-cost execution needed for real-world AI and Web3 use. This integrated stack makes NEAR the foundation for building secure, user-owned, AI-native applications at internet scale.
U.S. stocks were little changed as Wall Street monitored renewed trade discussions between American and Chinese officials. Hopes of easing tensions and rolling back tariffs weren’t enough to lift major indexes. The Dow Jones Industrial Average closed lower by a…...
Read More
UMA surged 26.54% from a high-confluence support area, catching traders’ attention with a sharp bullish move. However, after rejecting from local resistance at $1.80, the focus now shifts to whether bulls can defend support for continuation—or risk a full retrace…...
Read More
Paraguay’s government announced Monday that President Santiago Peña’s X account may have been hacked after it shared a post falsely claiming that Bitcoin had been declared legal tender in the country. The post, written in English and accompanied by a…...
Read More
Bitcoin BTC
Ethereum ETH
Tether USDT
XRP XRP
BNB BNB
Solana SOL
USDC USDC
Dogecoin DOGE
TRON TRX
Cardano ADA BTC 61.4% ETH 9.1% USDT 4.4% XRP 3.8% BNB 2.7% SOL 2.4% USDC 1.7% DOGE 0.8% TRX 0.8% ADA 0.7%
Ravencoin RVN$0.0223 31.46%
Mog Coin MOG$0.00000110 28.56%
AIOZ Network AIOZ$0.402 22.81%
Fartcoin FARTCOIN$1.23 18.78%
Compound COMP$53.80 16.9% Bitcoin BTC$109,542.00 3.65% Ethereum ETH$2,688.45 7.72% Tether USDT$1.00 -0.01% XRP XRP$2.30 2.75% BNB BNB$664.27 2.03%
Verse World VERSE $0.508 -44.28%
Keeta KTA $1.17 -24.68%
Ket KET $0.510 -7.4%
Zebec Network ZBCN $0.004118 -6.65%
BUILDon B $0.353 -3.58%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
