NEAR Protocol

NameNEAR Protocol (NEAR)
Price$4.2758503   12.11% (1D)

NEAR Protocol Market

Market Cap$5,207,584,411
Volume(24h)$501,133,246
Total Supply$1,178,752,607
Circulating Supply1,054,016,312
Percent Change(1H)1.75%
Percent Change(24H)12.11%
Percent Change(7D)-1.05%
Percent Change(30D)-17.12%
Percent Change(90D)5.91%

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.
Date/TimePriceMarket CapVolume% Change 24 Hours% Change 7 days
2024-11-06
22:57
4.2758503 5207584410.8177 501133246.29659 12.10503345 -1.04882383
2024-11-06
16:58
4.0929823 4984868394.4312 482763656.03039 4.74837814 -5.82330589
2024-11-06
10:58
4.1436299 5046552413.8355 476702741.95831 11.93746491 -4.59636648
2024-11-06
04:58
4.1940237 5107927277.2969 352911412.98572 14.39380778 -4.5343008
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
Cryptocurrency NEAR Protocol date and price chart.

Popular Cryptocurrencies

BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoin

NEAR 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 $4.2758503.