NEAR Protocol
NEAR
$
The total market value of a cryptocurrency's circulating supply. It is analogous to the free-float capitalization in the stock market.
Market Cap = Current Price x Circulating Supply.
$7700810290.836
A measure of how much of a cryptocurrency was traded in the last 24 hours.
$ 95928338.36649637
The amount of coins that are circulating in the market and are in public hands. It is analogous to the flowing shares in the stock market.
1109307158
--
1109307158
-560X280.png)
-560X280.jpg)
What is NEAR Protocol?Read More
Source | Pairs | Prices | Volume |
|---|
Historical Data For NEAR Protocol
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/ 12/2024 19:00:00 | $6.85 / $7.28 | $7.29 / $6.8 | $6.8 | $7.28 | 96807502550000 |
| 10/ 12/2024 19:00:00 | $6.42 / $6.85 | $6.93 / $6.15 | $6.15 | $6.85 | 1253558270000000 |
| 09/ 12/2024 19:00:00 | $6.5 / $6.42 | $6.83 / $5.93 | $5.93 | $6.42 | 3083765260000000 |
| 08/ 12/2024 19:00:00 | $7.83 / $6.5 | $7.84 / $5.9 | $5.9 | $6.5 | 2909189460000000 |
| 07/ 12/2024 19:00:00 | $7.72 / $7.82 | $7.86 / $7.45 | $7.45 | $7.82 | 1161957740000000 |
| 06/ 12/2024 19:00:00 | $8.02 / $7.72 | $8.05 / $7.66 | $7.66 | $7.72 | 1148403650000000 |
| 05/ 12/2024 19:00:00 | $7.62 / $8.02 | $8.24 / $7.52 | $7.52 | $8.02 | 2143981150000000 |
| 04/ 12/2024 19:00:00 | $7.47 / $7.62 | $8.03 / $7.03 | $7.03 | $7.62 | 2760920250000000 |
| 03/ 12/2024 19:00:00 | $7.39 / $7.47 | $7.71 / $7.15 | $7.15 | $7.47 | 2459232120000000 |
| 02/ 12/2024 19:00:00 | $7.48 / $7.39 | $7.63 / $6.74 | $6.74 | $7.39 | 3251355120000000 |
| 01/ 12/2024 19:00:00 | $6.92 / $7.48 | $7.5 / $6.41 | $6.41 | $7.48 | 2718686940000000 |
| 30/ 11/2024 19:00:00 | $7.01 / $6.92 | $7.16 / $6.77 | $6.77 | $6.92 | 1225004620000000 |
| 29/ 11/2024 19:00:00 | $6.96 / $7.01 | $7.24 / $6.78 | $6.78 | $7.01 | 1587037800000000 |
| 28/ 11/2024 19:00:00 | $7.01 / $6.96 | $7.04 / $6.78 | $6.78 | $6.96 | 1153933630000000 |
| 27/ 11/2024 19:00:00 | $6.82 / $7.01 | $7.17 / $6.46 | $6.46 | $7.01 | 1539504270000000 |
| 26/ 11/2024 19:00:00 | $6.52 / $6.82 | $6.88 / $6.39 | $6.39 | $6.82 | 1857620789999999 |
| 25/ 11/2024 19:00:00 | $6.46 / $6.52 | $6.67 / $5.96 | $5.96 | $6.52 | 2648586940000000 |
| 24/ 11/2024 19:00:00 | $6.87 / $6.46 | $7.25 / $6.35 | $6.35 | $6.46 | 3236414040000000 |
| 23/ 11/2024 19:00:00 | $6.19 / $6.87 | $7 / $6.01 | $6.01 | $6.87 | 3529188079999999 |
| 22/ 11/2024 19:00:00 | $6.14 / $6.19 | $6.58 / $6.01 | $6.01 | $6.19 | 3303297060000000 |
| 21/ 11/2024 19:00:00 | $5.79 / $6.14 | $6.18 / $5.48 | $5.48 | $6.14 | 2394176120000000 |
| 20/ 11/2024 19:00:00 | $5.48 / $5.79 | $5.86 / $5.3 | $5.3 | $5.79 | 2204617210000000 |
| 19/ 11/2024 19:00:00 | $5.78 / $5.48 | $5.85 / $5.34 | $5.34 | $5.48 | 1631940090000000 |
| 18/ 11/2024 19:00:00 | $6.02 / $5.78 | $6.1 / $5.61 | $5.61 | $5.78 | 1716773070000000 |
| 17/ 11/2024 19:00:00 | $5.71 / $6.02 | $6.31 / $5.65 | $5.65 | $6.02 | 2060719450000000 |
| 16/ 11/2024 19:00:00 | $5.95 / $5.71 | $6.16 / $5.6 | $5.6 | $5.71 | 2041116689999999 |
| 15/ 11/2024 19:00:00 | $5.56 / $5.95 | $6.39 / $5.46 | $5.46 | $5.95 | 3103718020000000 |
| 14/ 11/2024 19:00:00 | $5.42 / $5.56 | $5.68 / $5.17 | $5.17 | $5.56 | 2453148800000000 |
| 13/ 11/2024 19:00:00 | $5.17 / $5.42 | $5.65 / $5.01 | $5.01 | $5.42 | 2648336500000000 |
| 12/ 11/2024 19:00:00 | $5.34 / $5.17 | $5.55 / $4.96 | $4.96 | $5.17 | 3252480190000000 |
