NEAR Protocol current market price is $1.73 with a 24 hour trading volume of $192.04M. The total available supply of NEAR Protocol is 1.28B NEAR. It has secured Rank 53 in the cryptocurrency market with a marketcap of $2.22B. The NEAR price is 0.23% down in the last one hour.
The high price of the NEAR Protocol is $1.74 and low price is $1.67 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.
53
$1.73
$2.22B 1.6%
$2.22B
$192.04M
1.28B NEAR
1.28B NEAR
(Not Available)
$1.74
$1.67
$20.44 91.49%
16 Jan 2022
$0.527 230.11%
04 Nov 2020
Want to convert more cryptocurrencies?
0.23%
1.57%
8.16%
5.04%
9.59%
42.78%
36.23%
77.4%
Historical data of NEAR Protocol past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 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 |
| 2025-06-01 | $2,951,008,778.44 | $231,034,828.55 | $2.42 |
| 2025-06-02 | $3,007,935,066.84 | $146,869,809.81 | $2.46 |
| 2025-06-03 | $3,064,913,569.48 | $167,522,486.56 | $2.51 |
| 2025-06-04 | $3,061,402,979.07 | $165,853,831.58 | $2.51 |
| 2025-06-05 | $2,980,828,298.15 | $151,371,783.68 | $2.44 |
| 2025-06-06 | $2,758,459,147.97 | $207,567,631.70 | $2.26 |
| 2025-06-07 | $2,833,754,485.20 | $148,361,896.31 | $2.32 |
| 2025-06-08 | $2,958,420,164.21 | $98,602,908.56 | $2.42 |
| 2025-06-09 | $2,959,184,004.28 | $101,827,403.95 | $2.42 |
| 2025-06-10 | $3,109,298,723.57 | $144,036,055.49 | $2.54 |
| 2025-06-11 | $3,242,635,198.76 | $193,541,596.82 | $2.66 |
| 2025-06-12 | $3,142,654,293.23 | $189,484,388.71 | $2.57 |
| 2025-06-13 | $2,911,095,523.62 | $176,444,237.94 | $2.38 |
| 2025-06-14 | $2,741,487,537.80 | $286,278,305.76 | $2.23 |
| 2025-06-15 | $2,747,468,977.52 | $115,329,970.37 | $2.24 |
| 2025-06-16 | $2,734,532,037.81 | $104,116,182.75 | $2.23 |
| 2025-06-17 | $2,813,248,960.15 | $168,004,641.85 | $2.29 |
| 2025-06-18 | $2,642,784,736.94 | $208,421,201.12 | $2.15 |
| 2025-06-19 | $2,681,605,001.99 | $173,174,973.88 | $2.18 |
| 2025-06-20 | $2,679,539,936.63 | $136,019,720.06 | $2.18 |
| 2025-06-21 | $2,545,829,898.52 | $149,619,758.32 | $2.07 |
| 2025-06-22 | $2,399,006,214.64 | $132,739,970.82 | $1.96 |
| 2025-06-23 | $2,331,548,442.14 | $258,807,997.07 | $1.90 |
| 2025-06-24 | $2,623,048,903.64 | $252,088,749.01 | $2.13 |
| 2025-06-25 | $2,685,215,090.32 | $204,717,745.44 | $2.19 |
| 2025-06-26 | $2,627,374,701.49 | $150,553,021.11 | $2.14 |
| 2025-06-27 | $2,520,912,327.16 | $189,763,187.18 | $2.05 |
| 2025-06-28 | $2,597,885,841.36 | $181,551,089.17 | $2.11 |
| 2025-06-29 | $2,670,433,871.42 | $90,886,116.03 | $2.17 |
| 2025-06-30 | $2,784,241,746.41 | $135,549,525.29 | $2.26 |
| 2025-07-01 | $2,642,755,681.79 | $159,616,446.64 | $2.15 |
| 2025-07-02 | $2,508,517,643.52 | $119,969,213.34 | $2.04 |
| 2025-07-03 | $2,732,769,292.29 | $222,019,832.72 | $2.22 |
| 2025-07-04 | $2,792,026,136.13 | $220,757,334.26 | $2.27 |
| 2025-07-05 | $2,625,107,993.58 | $158,451,188.73 | $2.13 |
| 2025-07-06 | $2,646,194,221.56 | $86,326,339.91 | $2.15 |
| 2025-07-07 | $2,683,106,555.12 | $110,025,800.97 | $2.18 |
| 2025-07-08 | $2,657,198,945.94 | $124,861,921.58 | $2.16 |
| 2025-07-09 | $2,760,644,574.39 | $148,670,967.60 | $2.24 |
| 2025-07-10 | $2,883,369,747.91 | $183,636,533.32 | $2.34 |
| 2025-07-11 | $3,098,765,934.31 | $242,875,464.28 | $2.51 |
| 2025-07-12 | $3,086,408,361.64 | $377,447,749.38 | $2.51 |
| 2025-07-13 | $3,057,150,052.34 | $239,740,326.15 | $2.48 |
| 2025-07-14 | $3,117,354,395.60 | $187,266,978.53 | $2.53 |
| 2025-07-15 | $3,186,661,531.47 | $333,096,394.07 | $2.58 |
| 2025-07-16 | $3,295,876,205.76 | $329,714,525.39 | $2.66 |
| 2025-07-17 | $3,386,340,703.14 | $368,554,636.49 | $2.73 |
| 2025-07-18 | $3,503,752,543.47 | $436,225,102.38 | $2.83 |
| 2025-07-19 | $3,467,322,672.09 | $491,975,665.01 | $2.80 |
| 2025-07-20 | $3,614,919,969.82 | $269,169,693.10 | $2.92 |
| 2025-07-21 | $3,686,822,803.41 | $343,983,991.10 | $2.98 |
| 2025-07-22 | $3,749,475,173.69 | $417,451,733.90 | $3.03 |
| 2025-07-23 | $3,747,665,511.93 | $520,939,400.79 | $3.03 |
| 2025-07-24 | $3,415,764,795.29 | $415,392,920.86 | $2.76 |
| 2025-07-25 | $3,367,285,668.13 | $427,632,529.54 | $2.72 |
| 2025-07-26 | $3,536,927,334.50 | $376,334,537.50 | $2.86 |
| 2025-07-27 | $3,571,643,874.98 | $168,099,837.66 | $2.88 |
| 2025-07-28 | $3,658,161,805.50 | $207,078,370.15 | $2.96 |
| 2025-07-29 | $3,396,453,263.73 | $317,870,742.60 | $2.74 |
| 2025-07-30 | $3,367,674,006.65 | $240,887,764.19 | $2.72 |
| 2025-07-31 | $3,297,068,403.74 | $222,889,305.47 | $2.66 |
| 2025-08-01 | $3,145,751,063.50 | $168,840,499.88 | $2.54 |
| 2025-08-02 | $3,001,818,399.75 | $352,453,467.05 | $2.42 |
| 2025-08-03 | $2,911,524,087.89 | $162,541,298.17 | $2.35 |
| 2025-08-04 | $3,032,816,643.07 | $101,342,277.54 | $2.44 |
| 2025-08-05 | $3,167,387,496.51 | $142,527,210.86 | $2.55 |
| 2025-08-06 | $3,056,745,717.16 | $171,615,564.33 | $2.46 |
| 2025-08-07 | $3,090,026,073.47 | $148,264,562.87 | $2.49 |
| 2025-08-08 | $3,285,643,725.31 | $134,619,744.68 | $2.65 |
| 2025-08-09 | $3,368,699,422.07 | $273,822,854.91 | $2.71 |
| 2025-08-10 | $3,515,399,137.49 | $173,295,647.79 | $2.83 |
| 2025-08-11 | $3,412,732,119.09 | $233,023,331.01 | $2.75 |
| 2025-08-12 | $3,243,121,247.94 | $244,156,217.25 | $2.61 |
| 2025-08-13 | $3,470,139,131.03 | $325,190,500.53 | $2.79 |
| 2025-08-14 | $3,733,021,137.33 | $436,460,431.45 | $2.99 |
| 2025-08-15 | $3,450,299,475.12 | $452,232,035.50 | $2.77 |
| 2025-08-16 | $3,376,325,913.43 | $221,099,697.59 | $2.71 |
| 2025-08-17 | $3,421,502,291.39 | $144,030,062.90 | $2.74 |
| 2025-08-18 | $3,382,946,745.34 | $191,713,912.29 | $2.71 |
| 2025-08-19 | $3,211,814,310.84 | $240,241,526.71 | $2.58 |
| 2025-08-20 | $3,024,201,988.60 | $193,196,836.45 | $2.42 |
| 2025-08-21 | $3,177,760,577.23 | $180,859,859.97 | $2.54 |
| 2025-08-22 | $3,044,569,081.97 | $126,362,981.28 | $2.44 |
| 2025-08-23 | $3,356,636,404.36 | $302,769,092.07 | $2.69 |
| 2025-08-24 | $3,369,583,622.35 | $141,784,668.86 | $2.70 |
| 2025-08-25 | $3,316,410,314.19 | $243,319,124.32 | $2.65 |
| 2025-08-26 | $2,993,805,859.49 | $230,699,186.25 | $2.40 |
| 2025-08-27 | $3,159,892,055.63 | $192,849,697.90 | $2.53 |
| 2025-08-28 | $3,147,586,149.79 | $174,291,459.64 | $2.52 |
| 2025-08-29 | $3,174,073,750.00 | $163,510,070.24 | $2.54 |
| 2025-08-30 | $3,042,542,634.46 | $213,861,614.66 | $2.43 |
| 2025-08-31 | $3,040,915,342.40 | $83,278,498.47 | $2.43 |
| 2025-09-01 | $2,962,638,926.61 | $97,634,850.88 | $2.37 |
| 2025-09-02 | $2,916,710,910.85 | $192,158,051.66 | $2.33 |
| 2025-09-03 | $3,047,683,831.36 | $147,800,849.88 | $2.44 |
| 2025-09-04 | $3,086,795,030.51 | $106,809,583.05 | $2.47 |
| 2025-09-05 | $2,972,574,113.24 | $102,190,859.10 | $2.38 |
| 2025-09-06 | $2,997,167,908.12 | $174,688,161.99 | $2.40 |
| 2025-09-07 | $3,002,125,208.13 | $66,516,320.66 | $2.40 |
| 2025-09-08 | $3,086,025,295.75 | $100,723,876.93 | $2.47 |
| 2025-09-09 | $3,222,566,648.90 | $137,705,839.93 | $2.58 |
| 2025-09-10 | $3,292,194,253.04 | $317,819,242.72 | $2.63 |
| 2025-09-11 | $3,408,158,691.43 | $183,919,579.38 | $2.73 |
| 2025-09-12 | $3,429,233,848.92 | $174,667,627.17 | $2.74 |
| 2025-09-13 | $3,487,648,941.99 | $181,317,156.60 | $2.79 |
| 2025-09-14 | $3,512,448,850.89 | $197,180,275.30 | $2.81 |
| 2025-09-15 | $3,380,789,862.25 | $133,622,322.34 | $2.71 |
| 2025-09-16 | $3,279,950,728.96 | $189,541,636.22 | $2.63 |
| 2025-09-17 | $3,393,837,513.82 | $159,008,878.12 | $2.71 |
| 2025-09-18 | $3,521,099,711.54 | $219,757,908.60 | $2.82 |
| 2025-09-19 | $3,995,552,803.52 | $546,748,042.61 | $3.20 |
| 2025-09-20 | $3,905,434,524.95 | $611,912,671.94 | $3.13 |
| 2025-09-21 | $3,939,682,471.83 | $352,263,120.86 | $3.16 |
| 2025-09-22 | $3,921,416,775.99 | $178,665,184.14 | $3.14 |
| 2025-09-23 | $3,720,922,210.05 | $423,043,157.82 | $2.98 |
| 2025-09-24 | $3,655,669,868.39 | $391,806,059.15 | $2.92 |
| 2025-09-25 | $3,777,724,202.03 | $293,266,759.55 | $3.02 |
| 2025-09-26 | $3,410,527,868.40 | $360,457,643.23 | $2.73 |
| 2025-09-27 | $3,469,452,983.28 | $254,148,826.34 | $2.78 |
| 2025-09-28 | $3,414,373,046.64 | $104,821,677.45 | $2.73 |
| 2025-09-29 | $3,502,423,040.42 | $128,911,339.33 | $2.80 |
| 2025-09-30 | $3,473,399,190.78 | $214,719,820.57 | $2.78 |
| 2025-10-01 | $3,280,283,334.29 | $209,550,728.53 | $2.63 |
| 2025-10-02 | $3,531,852,539.19 | $291,197,730.45 | $2.83 |
| 2025-10-03 | $3,708,015,153.40 | $321,072,861.91 | $2.97 |
| 2025-10-04 | $3,791,225,554.22 | $327,531,435.12 | $3.03 |
| 2025-10-05 | $3,708,720,290.41 | $205,981,245.57 | $2.97 |
| 2025-10-06 | $3,699,364,750.61 | $348,108,872.92 | $2.96 |
| 2025-10-07 | $3,809,377,171.78 | $289,067,568.77 | $3.05 |
| 2025-10-08 | $3,683,025,095.12 | $359,205,328.48 | $2.95 |
| 2025-10-09 | $3,705,436,737.61 | $279,120,532.08 | $2.97 |
| 2025-10-10 | $3,603,933,509.85 | $282,630,294.77 | $2.88 |
| 2025-10-11 | $3,046,764,557.51 | $1,018,619,995.09 | $2.40 |
| 2025-10-12 | $2,876,788,237.89 | $529,283,670.30 | $2.30 |
| 2025-10-13 | $3,066,739,486.45 | $438,552,995.78 | $2.46 |
| 2025-10-14 | $3,268,906,828.63 | $445,220,495.95 | $2.61 |
| 2025-10-15 | $3,081,386,749.86 | $397,967,790.65 | $2.47 |
| 2025-10-16 | $2,906,386,334.04 | $268,658,510.91 | $2.33 |
| 2025-10-17 | $2,748,676,203.64 | $244,793,333.24 | $2.20 |
| 2025-10-18 | $2,691,735,911.10 | $258,732,421.44 | $2.15 |
| 2025-10-19 | $2,706,617,754.04 | $110,552,020.08 | $2.17 |
| 2025-10-20 | $2,822,103,181.86 | $186,006,341.27 | $2.26 |
| 2025-10-21 | $2,824,643,059.47 | $177,171,325.40 | $2.26 |
| 2025-10-22 | $2,780,379,448.04 | $222,461,517.30 | $2.22 |
| 2025-10-23 | $2,705,506,889.40 | $192,151,647.79 | $2.16 |
| 2025-10-24 | $2,749,447,923.22 | $157,850,971.49 | $2.20 |
| 2025-10-25 | $2,902,023,082.17 | $143,256,182.26 | $2.27 |
| 2025-10-26 | $2,915,608,292.48 | $98,118,471.34 | $2.28 |
| 2025-10-27 | $3,030,988,450.33 | $154,402,894.54 | $2.37 |
| 2025-10-28 | $2,979,285,957.90 | $187,543,828.12 | $2.33 |
| 2025-10-29 | $2,861,379,123.11 | $209,461,295.20 | $2.24 |
| 2025-10-30 | $2,906,808,816.60 | $188,756,790.96 | $2.27 |
| 2025-10-31 | $2,676,703,788.93 | $210,378,651.84 | $2.10 |
| 2025-11-01 | $2,684,350,471.01 | $174,396,069.24 | $2.10 |
| 2025-11-02 | $2,776,826,070.85 | $177,856,611.36 | $2.17 |
| 2025-11-03 | $2,800,005,679.66 | $176,005,391.89 | $2.19 |
| 2025-11-04 | $2,439,668,828.00 | $307,613,310.69 | $1.91 |
| 2025-11-05 | $2,351,104,481.35 | $368,791,476.24 | $1.84 |
| 2025-11-06 | $2,498,094,014.87 | $255,009,830.47 | $1.95 |
| 2025-11-07 | $2,666,029,370.50 | $429,920,497.82 | $2.09 |
| 2025-11-08 | $3,547,181,506.30 | $1,694,706,338.09 | $2.76 |
| 2025-11-09 | $3,727,242,178.19 | $1,403,154,841.27 | $2.94 |
| 2025-11-10 | $3,853,082,383.80 | $1,145,622,498.73 | $3.03 |
| 2025-11-11 | $3,579,643,819.34 | $784,530,756.36 | $2.79 |
| 2025-11-12 | $3,262,888,196.95 | $496,404,889.00 | $2.55 |
| 2025-11-13 | $3,238,800,226.62 | $363,612,541.39 | $2.53 |
| 2025-11-14 | $3,141,921,756.21 | $373,116,582.22 | $2.45 |
| 2025-11-15 | $3,024,859,786.88 | $437,851,478.15 | $2.36 |
| 2025-11-16 | $3,083,260,400.84 | $427,686,204.17 | $2.41 |
| 2025-11-17 | $2,936,626,626.19 | $511,661,744.23 | $2.29 |
| 2025-11-18 | $2,876,803,682.99 | $463,734,018.50 | $2.26 |
| 2025-11-19 | $2,911,490,153.85 | $516,480,829.05 | $2.28 |
| 2025-11-20 | $3,023,378,092.32 | $499,895,897.78 | $2.36 |
| 2025-11-21 | $2,658,092,983.10 | $506,226,927.01 | $2.07 |
| 2025-11-22 | $2,386,493,631.99 | $520,902,690.50 | $1.86 |
| 2025-11-23 | $2,358,038,499.52 | $249,252,217.60 | $1.84 |
| 2025-11-24 | $2,337,062,596.77 | $230,130,407.77 | $1.82 |
| 2025-11-25 | $2,450,450,825.45 | $360,676,508.62 | $1.91 |
| 2025-11-26 | $2,451,833,039.52 | $262,374,702.65 | $1.91 |
| 2025-11-27 | $2,480,692,681.98 | $171,997,080.34 | $1.94 |
| 2025-11-28 | $2,444,736,658.07 | $137,401,154.96 | $1.91 |
| 2025-11-29 | $2,408,007,919.11 | $154,509,042.07 | $1.88 |
| 2025-11-30 | $2,376,019,969.72 | $101,496,986.81 | $1.85 |
| 2025-12-01 | $2,332,114,350.15 | $107,803,689.09 | $1.81 |
| 2025-12-02 | $2,088,292,562.38 | $258,482,484.77 | $1.63 |
| 2025-12-03 | $2,310,308,771.87 | $260,510,095.30 | $1.80 |
| 2025-12-03 | $2,346,303,878.22 | $229,021,907.91 | $1.83 |
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.
Slowly and surely, the tokenization of global financial markets is happening, and the regulatory and taxation frameworks are developing alongside....
Read More
XRP price has tanked for three consecutive days, erasing the gains made earlier this week, even as the recently launched ETFs gained momentum. Ripple (XRP) token dropped to $2.03 today, Dec. 6, down by over 44% from its highest point…...
Read More
The much-anticipated altcoin season remains elusive as the Crypto Fear and Greed Index remains in the fear zone and Bitcoin Dominance continues. Altcoin Season Index remains in the red CMC data shows that the closely-watched Altcoin Season Index has moved…...
Read More
Terra Luna Classic LUNC$0.00007483 60.47%
pippin PIPPIN$0.251 57.76%
Provenance Blockchain HASH$0.0289 29.37%
Hajimi 哈基米$0.248 22.88%
Fartcoin FARTCOIN$0.406 18.39%
Bitcoin BTC$90,162.00 -0.21%
Ethereum ETH$3,058.79 -1.3%
Tether USDT$1.00 0.01%
XRP XRP$2.04 -1.06%
BNB BNB$896.04 0.91%
Zcash ZEC $342.51 -9.63%
Morpho MORPHO $1.25 -7.1%
Jupiter JUP $0.228 -5.05%
Fluid FLUID $3.16 -5.03%
Sui SUI $1.53 -4.98%All Rights Reserved by showlikes
Data provided by CoinGecko
USDC 
Solana 
TRON 
Lido Staked Ether 
Dogecoin 
