| Name | NEAR Protocol (NEAR) |
| Price | $5.4127165 15.41% (1D) |
NEAR Protocol Market
| Market Cap | $6,592,180,708 |
| Volume(24h) | $1,736,388,702 |
| Total Supply | $1,178,752,607 |
| Circulating Supply | 1,054,016,312 |
| Percent Change(1H) | -0.37% |
| Percent Change(24H) | 15.41% |
| Percent Change(7D) | -20.52% |
| Percent Change(30D) | 0.18% |
| Percent Change(90D) | 21.35% |
About NEAR Protocol
NEAR is the chain abstraction stack, that was designed as a community to create apps that scale to billions of users and across all blockchains.
NEAR Protocol Price History
Below table is the NEAR Protocol price history for one month, also lists live data for NEAR Protocol which refeshes hourly with price, volume, market cap.
Cryptocurrency NEAR Protocol date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 10:58 |
5.4127165 | 6592180708.3933 | 1736388701.9078 | 15.41287841 ↑ | -20.51609451 ↓ |
| 2024-12-21 04:58 |
5.4276264 | 6610339559.5692 | 2073091655.0912 | 2.9543954 ↑ | -21.20455105 ↓ |
| 2024-12-20 22:58 |
5.3856787 | 6559251271.7607 | 2192490321.8518 | 1.30704743 ↑ | -20.84899236 ↓ |
| 2024-12-20 16:58 |
5.1036140 | 6215722941.3322 | 2636973362.0704 | -8.25331478 ↓ | -26.39183735 ↓ |
| 2024-12-20 10:58 |
4.6898722 | 5711824190.6828 | 2517317775.5873 | -19.80212485 ↓ | -31.82138051 ↓ |
| 2024-12-20 04:59 |
5.2708111 | 6419353241.4183 | 2082847494.7148 | -9.06692185 ↓ | -23.82184448 ↓ |
| 2024-12-19 | 5.3120255 | 6469548570.8804 | 2081221268.2803 | -8.21307412 ↓ | -23.13381095 ↓ |
| 2024-12-18 | 5.7909564 | 7052841410.7725 | 991869916.95543 | -9.84225359 ↓ | -15.9802398 ↓ |
| 2024-12-17 | 6.4157671 | 7813802253.1531 | 736913411.65961 | -4.20319206 ↓ | -0.80486515 ↓ |
| 2024-12-16 | 6.6859060 | 8142806126.6148 | 521008363.10518 | -0.70487815 ↓ | 3.44928159 ↑ |
| 2024-12-15 | 6.7333681 | 8200610438.0151 | 306575559.8124 | 1.17830359 ↑ | -13.67875523 ↓ |
| 2024-12-14 | 6.6549525 | 8105107663.4862 | 372751609.36643 | -2.19502013 ↓ | -14.09823045 ↓ |
| 2024-12-13 | 6.8043085 | 8287009183.413 | 523035684.83572 | -1.52483084 ↓ | -15.27306491 ↓ |
| 2024-12-12 | 6.9096693 | 8415328710.9238 | 703588254.41053 | 0.25092855 ↑ | -9.7050645 ↓ |
| 2024-12-11 | 6.8923743 | 8394265103.3751 | 597181430.30739 | 6.53536902 ↑ | -7.94068869 ↓ |
| 2024-12-10 | 6.4695644 | 7879322314.167 | 1358189585.1032 | 0.12250884 ↑ | -11.32017092 ↓ |
| 2024-12-09 | 6.4616483 | 7869681259.2964 | 1114140391.3627 | -17.15883591 ↓ | -8.69498637 ↓ |
| 2024-12-08 | 7.7995220 | 9499085886.6918 | 503013833.55773 | 0.6372403 ↑ | 12.18193228 ↑ |
| 2024-12-07 | 7.7621657 | 9453589340.6916 | 556209861.44483 | -3.45542036 ↓ | 10.43218609 ↑ |
| 2024-12-06 | 8.0301293 | 9779943899.2648 | 1131890933.2424 | 5.04467691 ↑ | 14.44393991 ↑ |
| 2024-12-05 | 7.6385755 | 9303068119.1899 | 1235582480.4157 | 2.07442242 ↑ | 7.18203204 ↑ |
| 2024-12-04 | 7.4833394 | 9114005152.8919 | 1032360085.3473 | 2.55359625 ↑ | 10.19972229 ↑ |
| 2024-12-03 | 7.2797389 | 8866038853.002 | 1410983190.7197 | 2.81792833 ↑ | 12.39921916 ↑ |
| 2024-12-02 | 7.0784561 | 8620895307.3458 | 943489694.0928 | 1.81071159 ↑ | 8.86748386 ↑ |
| 2024-12-01 | 6.9493710 | 8463681766.9639 | 542768278.1134 | -1.05664245 ↓ | 4.07365103 ↑ |
| 2024-11-30 | 7.0322172 | 8564580560.3438 | 636066955.56637 | 0.19237522 ↑ | 13.14579147 ↑ |
| 2024-11-29 | 7.0192270 | 8548759803.9607 | 544266236.45978 | -1.54028336 ↓ | 18.97269321 ↑ |
| 2024-11-28 | 7.1290344 | 8682494827.0074 | 677551241.71251 | 5.00744153 ↑ | 22.88879623 ↑ |
| 2024-11-27 | 6.7890754 | 8268456692.4669 | 769104893.07026 | 4.82337053 ↑ | 23.18332294 ↑ |
| 2024-11-26 | 6.4444340 | 7848715860.8687 | 906400395.33281 | -1.18470413 ↓ | 12.74959329 ↑ |
| 2024-11-25 | 6.5037280 | 7920930301.0672 | 1382357075.3026 | -2.60029162 ↓ | 8.35495147 ↑ |
| 2024-11-24 | 6.6773587 | 8132396320.7411 | 1335084974.0371 | 7.44036761 ↑ | 17.87421751 ↑ |
| 2024-11-23 | 6.2152077 | 7569539733.1218 | 1244388960.4341 | 5.34493296 ↑ | 5.9274934 ↑ |
| 2024-11-22 | 5.8997586 | 7185352308.3288 | 740121283.64707 | 1.71164001 ↑ | 5.28999665 ↑ |
| 2024-11-21 | 5.8004753 | 7064434618.9174 | 699257496.10107 | 5.27161272 ↑ | 6.06695983 ↑ |
| 2024-11-20 | 5.5113592 | 6712318271.05 | 540160896.33019 | -3.53982103 ↓ | 6.98666273 ↑ |
| 2024-11-19 | 5.7157049 | 6961192170.9068 | 566879016.20155 | -4.72853216 ↓ | 6.38043043 ↑ |
| 2024-11-18 | 5.9993879 | 7306691424.8532 | 707823090.88762 | 5.89391378 ↑ | 10.76877483 ↑ |
| 2024-11-17 | 5.6654700 | 6900010740.9425 | 700702155.01863 | -3.49497157 ↓ | 20.76928434 ↑ |
| 2024-11-16 | 5.8706474 | 7149897630.4302 | 1023042959.3217 | 4.88199097 ↑ | 26.18198954 ↑ |
| 2024-11-15 | 5.5905502 | 6808765495.1362 | 862206556.68143 | 1.72559164 ↑ | 29.380353 ↑ |
| 2024-11-14 | 5.4744316 | 6667343915.2406 | 844746336.36645 | 6.42233413 ↑ | 30.02906573 ↑ |
| 2024-11-13 | 5.1468430 | 6268371719.6862 | 1094453156.0164 | -4.20720112 ↓ | 20.23613679 ↑ |
| 2024-11-12 | 5.3648354 | 6533866093.2398 | 1492726992.242 | -0.9185346 ↓ | 40.65624658 ↑ |
| 2024-11-11 | 5.4145701 | 6594438290.5546 | 1479793386.9369 | 15.58172635 ↑ | 50.36310868 ↑ |
| 2024-11-10 | 4.6913755 | 5713655134.8037 | 772382895.2094 | 0.87229318 ↑ | 27.1023499 ↑ |
| 2024-11-09 | 4.6508069 | 5664246300.3898 | 336968434.8128 | 7.63216715 ↑ | 22.60199676 ↑ |
| 2024-11-08 | 4.3149655 | 5255223098.464 | 359740364.2766 | 2.5230382 ↑ | 10.70803208 ↑ |
| 2024-11-07 | 4.2089615 | 5126120150.293 | 321446180.98452 | -1.68958549 ↓ | 3.59149438 ↑ |
| 2024-11-06 | 4.2758503 | 5207584410.8177 | 501133246.29659 | 12.10503345 ↑ | -1.04882383 ↓ |
| 2024-11-05 | 3.8179185 | 4649866461.5947 | 223942642.59539 | 5.56505109 ↑ | -13.61800701 ↓ |
| 2024-11-04 | 3.5983915 | 4382503181.424 | 216379819.179 | -2.56831238 ↓ | -16.83834346 ↓ |
| 2024-11-03 | 3.6910219 | 4494982288.5193 | 244859354.68006 | -2.69932404 ↓ | -14.81623997 ↓ |
| 2024-11-02 | 3.7934185 | 4619341137.6629 | 148179144.04235 | -2.74657853 ↓ | -10.25072722 ↓ |
| 2024-11-01 | 3.8976084 | 4745498593.842 | 252723371.37698 | -4.03762805 ↓ | -11.29286651 ↓ |
| 2024-10-31 | 4.0630378 | 4946173294.7433 | 225110069.40532 | -5.9690278 ↓ | -13.86023463 ↓ |
| 2024-10-30 | 4.3209569 | 5259359172.4199 | 219014567.96355 | -2.2365552 ↓ | -6.67517339 ↓ |
| 2024-10-29 | 4.4347112 | 5397421656.2987 | 262407813.87691 | 2.48966272 ↑ | -5.9975743 ↓ |
| 2024-10-28 | 4.3248929 | 5262976134.1716 | 223892328.49754 | -0.18735927 ↓ | -10.34599971 ↓ |
| 2024-10-27 | 4.3330112 | 5272070695.4773 | 127817701.27579 | 2.5156075 ↑ | -13.21641115 ↓ |
| 2024-10-26 | 4.2266844 | 5141911903.4564 | 309095432.58226 | -3.50900987 ↓ | -12.4149149 ↓ |
| 2024-10-25 | 4.3803928 | 5328104574.6068 | 250534476.75035 | -7.13204411 ↓ | -9.52473072 ↓ |
| 2024-10-24 | 4.7167969 | 5736862924.2198 | 198807000.89141 | 1.87425215 ↑ | -0.84239729 ↓ |
| 2024-10-23 | 4.6300186 | 5630454432.3415 | 210117792.33526 | -1.90666914 ↓ | -7.5865417 ↓ |
| 2024-10-22 | 4.7200137 | 5739011114.1333 | 239353418.25332 | -2.15524005 ↓ | -5.74409737 ↓ |
| 2024-10-21 | 4.8239821 | 5864526512.9454 | 249968544.46951 | -3.38301528 ↓ | -4.65548355 ↓ |
| 2024-10-20 | 4.9967017 | 6074058319.2539 | 201784028.31051 | 3.57727318 ↑ | 7.30145767 ↑ |
| 2024-10-19 | 4.8243553 | 5863673621.8374 | 156668292.62986 | -0.31591556 ↓ | -0.72531197 ↓ |
| 2024-10-18 | 4.8396445 | 5881330853.5918 | 216282639.75452 | 1.77511916 ↑ | 1.82570276 ↑ |
| 2024-10-17 | 4.7552334 | 5777890647.1402 | 259632289.99283 | -5.05163407 ↓ | 4.19971276 ↑ |
| 2024-10-16 | 5.0082309 | 6084385856.411 | 319437871.17848 | -0.16803075 ↓ | 8.88677734 ↑ |
| 2024-10-15 | 5.0166605 | 6094182708.9754 | 577020586.28537 | -0.80515257 ↓ | 2.34206462 ↑ |
| 2024-10-14 | 5.0573801 | 6142733734.1807 | 338006876.96767 | 8.54507613 ↑ | -1.96884862 ↓ |
| 2024-10-13 | 4.6592441 | 5658310395.8797 | 209192628.96584 | -4.12293897 ↓ | -4.44879391 ↓ |
| 2024-10-12 | 4.8596026 | 5900756153.0539 | 223176359.12139 | 2.24561924 ↑ | 1.69537243 ↑ |
| 2024-10-11 | 4.7528712 | 5770296743.1464 | 247101547.12001 | 4.14794983 ↑ | -1.45170902 ↓ |
| 2024-10-10 | 4.5632457 | 5539670776.036 | 244966703.47142 | -0.77673648 ↓ | -1.56468587 ↓ |
| 2024-10-09 | 4.5996548 | 5583014491.2611 | 230218847.25987 | -6.15616771 ↓ | -1.04962452 ↓ |
| 2024-10-08 | 4.9018558 | 5948926747.3092 | 288513319.37753 | -4.98349686 ↓ | 1.88709557 ↑ |
| 2024-10-07 | 5.1589520 | 6260012178.4135 | 380522598.45893 | 5.79915458 ↑ | -3.14877144 ↓ |
| 2024-10-06 | 4.8770676 | 5917055236.8875 | 141589498.20007 | 2.04590574 ↑ | -11.13059996 ↓ |
| 2024-10-05 | 4.7785712 | 5797132123.0176 | 179057938.68054 | -1.00463751 ↓ | -14.09495125 ↓ |
| 2024-10-04 | 4.8266988 | 5854646813.5235 | 279095880.91979 | 4.11835103 ↑ | -11.41725116 ↓ |
| 2024-10-03 | 4.6364856 | 5623078751.0368 | 326041624.79999 | -0.42924498 ↓ | -17.19424293 ↓ |
| 2024-10-02 | 4.6528032 | 5642015067.5292 | 366779095.88129 | -3.2930068 ↓ | -10.10846911 ↓ |
| 2024-10-01 | 4.8112376 | 5833700911.2412 | 553542193.40428 | -9.58137541 ↓ | -10.56477081 ↓ |
| 2024-09-30 | 5.3172938 | 6446325761.5387 | 333022232.46456 | -3.09999778 ↓ | 4.51349769 ↑ |
| 2024-09-29 | 5.4879042 | 6331625345.9519 | 233376187.38971 | -1.33005082 ↓ | 19.92936527 ↑ |
| 2024-09-28 | 5.5618800 | 6444795908.2186 | 219807468.06234 | 2.07527741 ↑ | 19.20890173 ↑ |
| 2024-09-27 | 5.4488023 | 6326235542.5327 | 401529237.33319 | -2.67382617 ↓ | 23.51697781 ↑ |
| 2024-09-26 | 5.5992309 | 6369489108.1604 | 604043011.9546 | 8.1781518 ↑ | 27.43007514 ↑ |
| 2024-09-25 | 5.1760195 | 5867838151.8672 | 346999447.33596 | -3.78390472 ↓ | 24.84104378 ↑ |
| 2024-09-24 | 5.3808470 | 6094284695.1037 | 550357605.38824 | 5.76265945 ↑ | 29.54222735 ↑ |
| 2024-09-23 | 5.0876623 | 5760983416.465 | 784304937.87697 | 11.18082071 ↑ | 31.44529473 ↑ |
| 2024-09-22 | 4.5759470 | 5179994893.7448 | 291971923.8802 | -1.92280057 ↓ | 12.67163422 ↑ |
| 2024-09-21 | 4.6656583 | 5279957124.9858 | 236358178.20135 | 5.76570864 ↑ | 11.41624796 ↑ |
| 2024-09-20 | 4.4113148 | 4990626282.7749 | 342445216.70191 | 0.3948898 ↑ | 2.74811501 ↑ |
| 2024-09-19 | 4.3939635 | 4969918710.3302 | 424378773.03419 | 5.96892659 ↑ | 3.12243008 ↑ |
| 2024-09-18 | 4.1460880 | 4688131294.9368 | 282597712.58546 | -0.19316831 ↓ | 4.25014484 ↑ |
| 2024-09-17 | 4.1541124 | 4695772218.6607 | 249782978.95962 | 7.32366907 ↑ | 2.78019238 ↑ |
| 2024-09-16 | 3.8706396 | 4374021186.9955 | 169727631.32699 | -4.69485665 ↓ | -4.41386719 ↓ |
| 2024-09-15 | 4.0613124 | 4588492536.1085 | 132924279.46171 | -3.0178588 ↓ | 8.47209275 ↑ |
| 2024-09-14 | 4.1830596 | 4724637326.5082 | 125467238.70509 | -3.04277635 ↓ | 14.45966068 ↑ |
| 2024-09-13 | 4.3143351 | 4871457557.1768 | 200229050.76588 | 2.30418631 ↑ | 22.41900628 ↑ |
| 2024-09-12 | 4.2173542 | 4760521104.6935 | 241359599.25925 | 5.92152864 ↑ | 13.20059692 ↑ |
| 2024-09-11 | 3.9820251 | 4476872531.059 | 209376553.56487 | -0.87310173 ↓ | 2.34271462 ↑ |
| 2024-09-10 | 4.0170984 | 4514882438.5896 | 155390380.38326 | -0.95710173 ↓ | 5.87575174 ↑ |
| 2024-09-09 | 4.0343689 | 4532863733.7988 | 212226213.55183 | 8.84287469 ↑ | 1.12883324 ↑ |
| 2024-09-08 | 3.7065990 | 4163339596.1184 | 128070316.51869 | 0.69199568 ↑ | -8.07415596 ↓ |
| 2024-09-07 | 3.6811257 | 4133479629.1922 | 142745309.41376 | 6.42485198 ↑ | -8.63528649 ↓ |
| 2024-09-06 | 3.4616037 | 3886129854.3325 | 217679446.86595 | -7.11610827 ↓ | -15.04337372 ↓ |
| 2024-09-05 | 3.7266487 | 4182377735.3957 | 154391383.33467 | -3.66268627 ↓ | -11.87896918 ↓ |
| 2024-09-04 | 3.8683337 | 4340066919.9067 | 207001710.05031 | 1.90507676 ↑ | -12.07887463 ↓ |
| 2024-09-03 | 3.7960166 | 4257997677.1083 | 190179496.78634 | -4.84590101 ↓ | -21.42475191 ↓ |
| 2024-09-02 | 3.9893359 | 4473608045.6295 | 207919183.92305 | -1.06211253 ↓ | -17.35736387 ↓ |
| 2024-09-01 | 4.0321620 | 4520267488.2332 | 131780191.81048 | 0.07735511 ↑ | -18.71246997 ↓ |
| 2024-08-31 | 4.0290453 | 4515656609.1399 | 130919396.38531 | -1.11480951 ↓ | -21.82992958 ↓ |
| 2024-08-30 | 4.0744679 | 4565548376.928 | 226137416.68633 | -3.65437283 ↓ | -14.56799987 ↓ |
| 2024-08-29 | 4.2290118 | 4737285622.5558 | 204650234.98315 | -3.88123062 ↓ | -1.42844503 ↓ |
| 2024-08-28 | 4.3997773 | 4927438415.8665 | 348508706.26755 | -8.92727255 ↓ | 2.97295073 ↑ |
| 2024-08-27 | 4.8365470 | 5415302422.831 | 252149135.55977 | 0.17403791 ↑ | 18.90787104 ↑ |
| 2024-08-26 | 4.8268717 | 5402845926.6109 | 230312078.6362 | -2.73318326 ↓ | 22.08004607 ↑ |
| 2024-08-25 | 4.9625061 | 5552960179.8926 | 217214968.97346 | -3.74756219 ↓ | 23.47717037 ↑ |
| 2024-08-24 | 5.1542046 | 5765684153.8839 | 232597784.42134 | 8.07153633 ↑ | 29.62880762 ↑ |
| 2024-08-23 | 4.7692526 | 5333859171.207 | 308027405.25242 | 11.16371231 ↑ | 19.05996747 ↑ |
| 2024-08-22 | 4.2894647 | 4795761294.699 | 170197720.35334 | 0.4430671 ↑ | 8.28544602 ↑ |
| 2024-08-21 | 4.2649700 | 4766859707.0773 | 183039511.54317 | 4.85548935 ↑ | 2.63624095 ↑ |
| 2024-08-20 | 4.0678108 | 4545465440.5385 | 150826025.85769 | 2.69235671 ↑ | -5.78632798 ↓ |
| 2024-08-19 | 3.9538580 | 4416711698.704 | 144076172.30684 | -1.62002974 ↓ | -1.27858438 ↓ |
| 2024-08-18 | 4.0189665 | 4488415477.9179 | 112537701.08703 | 1.07762273 ↑ | 3.91909245 ↑ |
| 2024-08-17 | 3.9761259 | 4439138050.768 | 98475822.639956 | -0.73970565 ↓ | -4.57058598 ↓ |
| 2024-08-16 | 4.0060624 | 4471107170.7438 | 170428243.19716 | 1.13109249 ↑ | 0.58921021 ↑ |
| 2024-08-15 | 3.9592627 | 4417226093.1718 | 180138010.90195 | -4.64923934 ↓ | 1.31177128 ↑ |
| 2024-08-14 | 4.1523137 | 4631882538.685 | 186903534.50497 | -3.61869128 ↓ | 16.71036014 ↑ |
| 2024-08-13 | 4.3082147 | 4810631694.5854 | 218834733.65122 | 7.58706871 ↑ | 15.53963083 ↑ |
| 2024-08-12 | 4.0043982 | 4454429740.8875 | 229974702.36207 | 3.54423391 ↑ | 14.46117323 ↑ |
| 2024-08-11 | 3.8673995 | 4294108016.4036 | 166463192.99905 | -7.18160967 ↓ | -7.81542757 ↓ |
| 2024-08-10 | 4.1665622 | 4624884892.0058 | 164303738.53473 | 4.62492188 ↑ | -2.28015603 ↓ |
| 2024-08-09 | 3.9823802 | 4419096834.1971 | 225027559.02155 | 1.90331489 ↑ | -15.39419931 ↓ |
| 2024-08-08 | 3.9072653 | 4705879350.0238 | 256224235.27914 | 9.8601193 ↑ | -18.95899512 ↓ |
| 2024-08-07 | 3.5577936 | 3947154012.4323 | 267241488.28678 | -4.58549854 ↓ | -29.0148249 ↓ |
| 2024-08-06 | 3.7287766 | 4135604769.8003 | 341958174.03405 | 6.58284107 ↑ | -27.69695781 ↓ |
| 2024-08-05 | 3.4984774 | 3879003213.4223 | 869226901.34896 | -16.71644753 ↓ | -34.48678776 ↓ |
| 2024-08-04 | 4.2006822 | 4656564852.6135 | 236708174.92473 | -1.47992726 ↓ | -23.05786264 ↓ |
| 2024-08-03 | 4.2637831 | 4725091839.0146 | 228996793.76691 | -9.4157857 ↓ | -24.5663567 ↓ |
| 2024-08-02 | 4.7069825 | 5214668468.2972 | 282433946.28605 | -2.36666839 ↓ | -16.70347586 ↓ |
| 2024-08-01 | 4.8213436 | 5339725529.8462 | 255247367.4872 | -3.8215582 ↓ | -8.30411599 ↓ |
| 2024-07-31 | 5.0120234 | 5549218683.569 | 182481919.97595 | -2.8140916 ↓ | -12.70088874 ↓ |
| 2024-07-30 | 5.1571503 | 5708643056.8071 | 169514475.51189 | -3.42613429 ↓ | -10.753195 ↓ |
| 2024-07-29 | 5.3368529 | 5905758352.8522 | 242398095.1887 | -2.24312588 ↓ | -13.13476348 ↓ |
| 2024-07-28 | 5.4595341 | 6039675522.6309 | 157088663.57167 | -3.41146893 ↓ | -13.26274046 ↓ |
| 2024-07-27 | 5.6523627 | 6251116930.3183 | 200212873.77193 | 0.02632597 ↑ | -10.40198511 ↓ |
| 2024-07-26 | 5.6508750 | 6247575624.4436 | 231206083.40126 | 7.34444711 ↑ | -11.46452941 ↓ |
| 2024-07-25 | 5.2642453 | 5818816199.9139 | 325339385.01176 | -8.30770302 ↓ | -13.89325844 ↓ |
| 2024-07-24 | 5.7412078 | 6344069728.1471 | 203024373.27699 | -0.64581769 ↓ | -7.25178861 ↓ |
| 2024-07-23 | 5.7785265 | 6383357976.2252 | 232885213.23183 | -5.93066577 ↓ | -7.10805041 ↓ |
| 2024-07-22 | 6.1428377 | 6783759701.1804 | 276067480.0474 | -2.40688988 ↓ | 6.65465494 ↑ |
| 2024-07-21 | 6.2943354 | 6949512720.5307 | 250733080.19911 | -0.22580042 ↓ | 19.02837018 ↑ |
| 2024-07-20 | 6.3085802 | 6963131329.002 | 185439065.65534 | -1.15988784 ↓ | 21.96599156 ↑ |
| 2024-07-19 | 6.3826114 | 7042708533.8985 | 313705247.0457 | 4.39974514 ↑ | 26.17303652 ↑ |
| 2024-07-18 | 6.1136274 | 6743858420.8177 | 266669999.0292 | -1.23541561 ↓ | 22.88339972 ↑ |
| 2024-07-17 | 6.1928625 | 6829208896.1705 | 363925393.50658 | -0.45545755 ↓ | 33.84212789 ↑ |
| 2024-07-16 | 6.2206968 | 6858367747.2065 | 536586858.51843 | 8.00647879 ↑ | 36.1323129 ↑ |
| 2024-07-15 | 5.7581846 | 6346510339.6958 | 298905939.96794 | 8.85036281 ↑ | 30.47972321 ↑ |
| 2024-07-14 | 5.2880968 | 5827369406.6492 | 228591616.94651 | 2.23662784 ↑ | 16.60184975 ↑ |
| 2024-07-13 | 5.1728185 | 5676368930.5492 | 147556733.57402 | 2.32032639 ↑ | 8.24705427 ↑ |
| 2024-07-12 | 5.0586176 | 5756156225.7985 | 287927451.0748 | 1.67779081 ↑ | 13.87893707 ↑ |
| 2024-07-11 | 4.9751450 | 5456582831.2159 | 288043561.75362 | 7.5261129 ↑ | 2.81171187 ↑ |
| 2024-07-10 | 4.6269180 | 5073142769.9744 | 208445634.29327 | 1.25441935 ↑ | -7.84400358 ↓ |
| 2024-07-09 | 4.5695431 | 5008647134.2396 | 270081318.21294 | 3.54525989 ↑ | -16.49995988 ↓ |
| 2024-07-08 | 4.4130877 | 4835663544.9465 | 352751135.48122 | -2.68341465 ↓ | -17.24802399 ↓ |
| 2024-07-07 | 4.5351740 | 4968526471.2685 | 189320519.53844 | -5.096309 ↓ | -14.35828806 ↓ |
| 2024-07-06 | 4.7787120 | 5229358941.5385 | 206493588.92747 | 7.5777388 ↑ | -3.83645077 ↓ |
| 2024-07-05 | 4.4421011 | 4861004701.9858 | 557493471.30381 | -8.20367663 ↓ | -9.74151129 ↓ |
| 2024-07-04 | 4.8390839 | 5295424177.5965 | 382335830.06706 | -3.61821728 ↓ | -8.5218713 ↓ |
| 2024-07-03 | 5.0207454 | 5493907734.6064 | 252215323.08748 | -8.27774462 ↓ | -3.75908362 ↓ |
| 2024-07-02 | 5.4738573 | 5987839454.5118 | 237766539.98063 | 2.66671031 ↑ | 0.34777263 ↑ |
| 2024-07-01 | 5.3329092 | 5831804556.5313 | 205312651.06933 | 0.6702967 ↑ | 0.94008398 ↑ |
| 2024-06-30 | 5.2955201 | 5789593181.3402 | 175902004.99047 | 6.56344385 ↑ | 2.13507393 ↑ |
| 2024-06-29 | 4.9693590 | 5431286332.3132 | 133050789.46252 | 0.97177362 ↑ | -3.25824391 ↓ |
| 2024-06-28 | 4.9220767 | 5377889033.7155 | 228650137.97222 | -6.9516661 ↓ | -8.20662 ↓ |
| 2024-06-27 | 5.2898064 | 5778348782.5313 | 220846255.29328 | 1.43517375 ↑ | -0.73204092 ↓ |
| 2024-06-26 | 5.2168512 | 5696836621.4272 | 219184475.33971 | -4.36371167 ↓ | 4.73574665 ↑ |
| 2024-06-25 | 5.4548867 | 5954892345.1634 | 310160013.93066 | 3.2775867 ↑ | 15.77569554 ↑ |
| 2024-06-24 | 5.2817721 | 5764608508.4927 | 578472854.70137 | 1.86991581 ↑ | 1.97690532 ↑ |
| 2024-06-23 | 5.1848203 | 5657038968.8058 | 203637209.08982 | 0.93628267 ↑ | -8.61922371 ↓ |
| 2024-06-22 | 5.1367260 | 5602829109.589 | 188492977.39766 | -4.1881747 ↓ | -8.21151592 ↓ |
| 2024-06-21 | 5.3612652 | 5845924467.2604 | 360133969.27046 | 0.6200535 ↑ | -2.06138266 ↓ |
| 2024-06-20 | 5.3282273 | 5808837604.9456 | 410155424.62258 | 6.97178134 ↑ | -9.88618121 ↓ |
| 2024-06-19 | 4.9809653 | 5429299056.9639 | 303615637.97772 | 5.7170847 ↑ | -22.31626679 ↓ |
| 2024-06-18 | 4.7115992 | 5133420398.4866 | 489753138.81418 | -9.03160952 ↓ | -23.10940286 ↓ |
| 2024-06-17 | 5.1793806 | 5641335114.7656 | 339345741.19496 | -8.71509625 ↓ | -18.90702832 ↓ |
| 2024-06-16 | 5.6728068 | 6177332983.1954 | 133913309.90824 | 1.36268975 ↑ | -14.02352763 ↓ |
| 2024-06-15 | 5.5974458 | 6093315953.1598 | 157017741.36273 | 2.27036579 ↑ | -14.76428391 ↓ |
| 2024-06-14 | 5.4741075 | 5957143223.004 | 331529898.27078 | -7.41897819 ↓ | -19.37280817 ↓ |
| 2024-06-13 | 5.9127750 | 6433037770.762 | 258530129.78961 | -7.78365145 ↓ | -19.37734302 ↓ |
| 2024-06-12 | 6.4118511 | 6946270613.363 | 359991022.06259 | 4.63773347 ↑ | -16.33743354 ↓ |
| 2024-06-11 | 6.1182210 | 6634507483.1099 | 352832815.55586 | -4.36604875 ↓ | -17.64887217 ↓ |
| 2024-06-10 | 6.3975407 | 6935860419.7223 | 318119385.53087 | -3.29963879 ↓ | -11.47360075 ↓ |
| 2024-06-09 | 6.6158395 | 7170297872.7461 | 240717498.01201 | 0.97120254 ↑ | -8.13552256 ↓ |
| 2024-06-08 | 6.5522043 | 7099134433.6422 | 251316918.92253 | -2.30229466 ↓ | -11.11859517 ↓ |
| 2024-06-07 | 6.7049020 | 7262963676.1719 | 474065644.39282 | -8.17038012 ↓ | -8.41306758 ↓ |
| 2024-06-06 | 7.3014589 | 7906698156.5184 | 205591724.92156 | -4.67003362 ↓ | -1.25192917 ↓ |
| 2024-06-05 | 7.6578618 | 8290075840.3798 | 268624992.16033 | 3.07466098 ↑ | 0.45835609 ↑ |
| 2024-06-04 | 7.4274519 | 8038846893.7858 | 305760444.27821 | 2.82379229 ↑ | -3.70824989 ↓ |
| 2024-06-03 | 7.2278631 | 7820412187.5173 | 255825162.1273 | 0.34217352 ↑ | -6.61188682 ↓ |
| 2024-06-02 | 7.1930778 | 7780323085.7781 | 238456014.03695 | -2.40690531 ↓ | -9.03585317 ↓ |
| 2024-06-01 | 7.3723347 | 7972427093.0739 | 168133637.26075 | 0.70386062 ↑ | -9.61961926 ↓ |
| 2024-05-31 | 7.3177940 | 7910938688.6882 | 322267431.73052 | -1.01538381 ↓ | -7.91138186 ↓ |
| 2024-05-30 | 7.3928599 | 7989569602.4572 | 317582646.70419 | -3.01802578 ↓ | -3.91239957 ↓ |
| 2024-05-29 | 7.6219508 | 8235292671.2644 | 307716399.63292 | -1.16659496 ↓ | -6.73754277 ↓ |
| 2024-05-28 | 7.7087216 | 8326423802.3306 | 631914112.39112 | -0.39061213 ↓ | -1.71433904 ↓ |
| 2024-05-27 | 7.7389509 | 8357324024.7227 | 467120223.20507 | -2.12478593 ↓ | -6.58137736 ↓ |
| 2024-05-26 | 7.9075966 | 8536658738.4226 | 434971478.18294 | -3.01784836 ↓ | 0.92576183 ↑ |
| 2024-05-25 | 8.1570077 | 8803169863.5025 | 420884074.95639 | 2.63305457 ↑ | 3.46715712 ↑ |
| 2024-05-24 | 7.9477394 | 8574659549.3469 | 714319287.32008 | 3.33570054 ↑ | -0.18930778 ↓ |
| 2024-05-23 | 7.6911845 | 8296010823.3602 | 840753246.65727 | -5.89039561 ↓ | -3.81032953 ↓ |
| 2024-05-22 | 8.1639527 | 8803222970.3776 | 702525917.1158 | 4.08982474 ↑ | 3.23099731 ↑ |
| 2024-05-21 | 7.8431803 | 8454768565.4989 | 749229833.57254 | -5.3232005 ↓ | 11.73245152 ↑ |
| 2024-05-20 | 8.2851210 | 8929178705.4596 | 555378952.80858 | 5.66424392 ↑ | 13.78242261 ↑ |
| 2024-05-19 | 7.8409883 | 8447911611.2996 | 324915112.18633 | -0.54137547 ↓ | 13.95341713 ↑ |
| 2024-05-18 | 7.8832555 | 9336508307.192 | 351694148.51677 | -1.0083715 ↓ | 11.17121896 ↑ |
| 2024-05-17 | 7.9635578 | 8579399494.5258 | 698741280.25494 | -0.42193467 ↓ | 10.38510909 ↑ |
| 2024-05-16 | 7.9973012 | 8609115876.0565 | 773724851.45906 | 1.12373342 ↑ | 11.20388103 ↑ |
| 2024-05-15 | 7.9084315 | 8510790758.3819 | 772427833.38408 | 12.66200657 ↑ | 14.1021805 ↑ |
| 2024-05-14 | 7.0179069 | 7550021635.8448 | 523162062.95431 | -3.6206651 ↓ | -4.26529766 ↓ |
| 2024-05-13 | 7.2820224 | 7801035857.6274 | 446970529.47447 | 5.83357439 ↑ | -0.22159652 ↓ |
| 2024-05-12 | 6.8806354 | 7368607852.4481 | 208337059.52999 | -2.96792699 ↓ | -7.04262835 ↓ |
| 2024-05-11 | 7.0910939 | 7592220322.8932 | 304460565.32334 | -1.7083575 ↓ | 2.59811483 ↑ |
| 2024-05-10 | 7.2143406 | 7722462440.0944 | 484056501.73608 | 0.31667697 ↑ | 5.33545909 ↑ |
| 2024-05-09 | 7.1915666 | 7695458070.2922 | 439635043.19014 | 3.75931467 ↑ | 17.62297467 ↑ |
| 2024-05-08 | 6.9310082 | 7414236207.2675 | 402583604.72381 | -5.44998796 ↓ | 13.97769263 ↑ |
| 2024-05-07 | 7.3305207 | 7839799069.795 | 574969599.41578 | 0.44292788 ↑ | 21.18494864 ↑ |
| 2024-05-06 | 7.2977840 | 7802268948.2211 | 487656240.60005 | -1.39744474 ↓ | 7.58072373 ↑ |
| 2024-05-05 | 7.4012119 | 7910276535.8066 | 420261993.99312 | 7.07682581 ↑ | 3.18801916 ↑ |
| 2024-05-04 | 6.9115246 | 7385212320.1865 | 333195778.11544 | 0.91408897 ↑ | -8.67150169 ↓ |
| 2024-05-03 | 6.8489193 | 7315926494.0804 | 457031578.63636 | 12.01874521 ↑ | -2.25643582 ↓ |
| 2024-05-02 | 6.1140832 | 6529490601.0182 | 409130307.80899 | 0.54368466 ↑ | -11.23731453 ↓ |
| 2024-05-01 | 6.0810217 | 6492121143.6679 | 614743800.92001 | 0.5287797 ↑ | -14.5077073 ↓ |
| 2024-04-30 | 6.0490356 | 6455823708.5596 | 506317357.83934 | -10.81696695 ↓ | -13.69297846 ↓ |
| 2024-04-29 | 6.7827202 | 7237176744.7238 | 409922722.6804 | -5.43621265 ↓ | -5.0477912 ↓ |
| 2024-04-28 | 7.1726402 | 7650827569.3841 | 502304540.42966 | -5.22113458 ↓ | 16.52294252 ↑ |
| 2024-04-27 | 7.5677633 | 8070460028.4157 | 697485496.719 | 8.00246271 ↑ | 24.25253451 ↑ |
| 2024-04-26 | 7.0070284 | 7470120371.0459 | 727953326.40272 | 1.72623365 ↑ | 24.57921829 ↑ |
| 2024-04-25 | 6.8881233 | 7341027806.4449 | 670555734.54305 | -3.16076994 ↓ | 20.39148519 ↑ |
| 2024-04-24 | 7.1129472 | 7578902111.6585 | 578897991.71545 | 1.48680402 ↑ | 28.59636291 ↑ |
| 2024-04-23 | 7.0096456 | 7466427489.9281 | 476721114.36718 | -1.88604875 ↓ | 32.08258117 ↑ |
| 2024-04-22 | 7.1432990 | 7606357563.5651 | 616081483.70068 | 16.04628157 ↑ | 37.21021508 ↑ |
| 2024-04-21 | 6.1555605 | 6553083811.3699 | 335912170.56705 | 1.0660561 ↑ | 14.76868256 ↑ |
| 2024-04-20 | 6.0906309 | 6481875429.5502 | 358234122.75419 | 8.28642193 ↑ | 25.88225471 ↑ |
| 2024-04-19 | 5.6245564 | 5983909431.0566 | 527632856.16493 | -1.69329588 ↓ | -0.52059311 ↓ |
| 2024-04-18 | 5.7214373 | 6102134549.8736 | 644085875.43438 | 3.43898286 ↑ | -16.09239106 ↓ |
| 2024-04-17 | 5.5312196 | 5901069890.4476 | 648226686.89164 | 4.22312462 ↑ | -20.4798813 ↓ |
| 2024-04-16 | 5.3070944 | 5660632627.2936 | 718002122.60422 | 1.93995257 ↑ | -27.53514142 ↓ |
| 2024-04-15 | 5.2060985 | 5551241935.7083 | 781749682.00526 | -2.93376594 ↓ | -29.45380918 ↓ |
| 2024-04-14 | 5.3621777 | 5715861750.3355 | 1485949842.9006 | 10.84288958 ↑ | -22.4580765 ↓ |
| 2024-04-13 | 4.8383554 | 5156370915.3255 | 750551154.14928 | -14.42583347 ↓ | -30.12994366 ↓ |
| 2024-04-12 | 5.6539907 | 5999505037.7486 | 703988340.55994 | -17.08152729 ↓ | -23.70820127 ↓ |
| 2024-04-11 | 6.8187348 | 7233222299.8475 | 458261720.57948 | -1.96979393 ↓ | 0.30868247 ↑ |
| 2024-04-10 | 6.9557487 | 7376989163.9295 | 518111696.71895 | -5.02385924 ↓ | 3.95343257 ↑ |
| 2024-04-09 | 7.3236800 | 7764865563.3728 | 674413082.54308 | -0.75913364 ↓ | 16.80617291 ↑ |
| 2024-04-08 | 7.3797018 | 7821912191.751 | 604326971.08403 | 6.72896741 ↑ | 9.39140132 ↑ |
| 2024-04-07 | 6.9153257 | 7328166646.3245 | 349381294.5838 | -0.14007076 ↓ | -4.33263752 ↓ |
| 2024-04-06 | 6.9249887 | 7336168766.7458 | 406274887.08247 | -6.54738701 ↓ | -1.66544519 ↓ |
| 2024-04-05 | 7.4110072 | 7848572820.6102 | 698343019.02408 | 9.021453 ↑ | 6.52010541 ↑ |
| 2024-04-04 | 6.7977513 | 7164940742.7803 | 487841119.37609 | 1.59216696 ↑ | -5.71845663 ↓ |
| 2024-04-03 | 6.6912160 | 7052650767.4668 | 540515930.38299 | 6.7189341 ↑ | -6.85294339 ↓ |
| 2024-04-02 | 6.2620435 | 6600295957.2409 | 372306164.15093 | -7.14303477 ↓ | -18.75843133 ↓ |
| 2024-04-01 | 6.7461444 | 7110546193.5109 | 400464555.13242 | -6.67147751 ↓ | -12.07690762 ↓ |
| 2024-03-31 | 7.2283844 | 7618835060.7334 | 249097223.94634 | 2.63138503 ↑ | 9.15452671 ↑ |
| 2024-03-30 | 7.0430545 | 7423494341.6459 | 270422473.37795 | 1.23143672 ↑ | 5.31439278 ↑ |
| 2024-03-29 | 6.9573788 | 7333190738.3256 | 266757886.65562 | -3.50449983 ↓ | 7.74479324 ↑ |
| 2024-03-28 | 7.2100552 | 7599515755.1024 | 356375722.93319 | 0.3697117 ↑ | 9.65647632 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinNEAR Protocol FAQ
How Is the NEAR Protocol Network Secured?
NEAR uses a variation of the proof-of-stake consensus mechanism called Doomslug.
How much is 1 NEAR Protocol worth?
As on today's crypto exchange rates, one NEAR Protocol worth is $5.4127165.