NEAR
NEAR Protocol Rank 17
1,091,586,412 NEAR
Buy / Sell
Get Wallet
NEAR Protocol
NEAR Protocol Price $5.43
$5.43
NEAR Protocol 24h Vol
$595,375,874
$595,375,874
NEAR Protocol Market Cap $5,929,990,566
$5,929,990,566
24h Vol
9,854 BTC 1 H
-0.52 %
24 H
2.21 %
7 d
14.1 %
Today NEAR Protocol price in US dollars is currently
5.43
USD, and if converted to Bitcoin is
0.00008991
BTC. A total of 1,091,586,412 NEAR are currently circulating in the Market. NEAR Protocol price is currently experiencing a change of 2.21 %, and check here all cryptocurrency. Over the past 24 hours 5.954 M US dollars NEAR Protocol have been traded on Crypto Exchanges. Get NEAR Protocol's progress by adding it to your favourites and creating a free portfolio.
Full Name
NEAR Protocol
Symbol
NEAR
Algorithm
N/A
BTC Price
0.00008991 BTC
BTC Market
98,148 BTC
BTC 24h Vol
9,854 BTC
Total Coins Mined
1,091,586,412 NEAR
1h
-0.52 %
24h
2.21 %
7d
14.1 %
Reddit
N/A
Website
N/A
Share NEAR Protocol Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-20 | $1.12 | $1.12 | $1.13 | $1.10 |
| 2023-09-21 | $1.12 | $1.13 | $1.15 | $1.10 |
| 2023-09-22 | $1.13 | $1.12 | $1.13 | $1.10 |
| 2023-09-23 | $1.12 | $1.12 | $1.13 | $1.11 |
| 2023-09-24 | $1.12 | $1.10 | $1.12 | $1.09 |
| 2023-09-25 | $1.10 | $1.10 | $1.12 | $1.09 |
| 2023-09-26 | $1.10 | $1.08 | $1.11 | $1.07 |
| 2023-09-27 | $1.08 | $1.08 | $1.10 | $1.06 |
| 2023-09-28 | $1.08 | $1.11 | $1.11 | $1.07 |
| 2023-09-29 | $1.11 | $1.12 | $1.13 | $1.10 |
| 2023-09-30 | $1.12 | $1.14 | $1.15 | $1.12 |
| 2023-10-01 | $1.14 | $1.16 | $1.17 | $1.13 |
| 2023-10-02 | $1.16 | $1.11 | $1.17 | $1.11 |
| 2023-10-03 | $1.11 | $1.10 | $1.12 | $1.09 |
| 2023-10-04 | $1.10 | $1.10 | $1.11 | $1.06 |
| 2023-10-05 | $1.10 | $1.07 | $1.11 | $1.07 |
| 2023-10-06 | $1.07 | $1.09 | $1.10 | $1.07 |
| 2023-10-07 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2023-10-08 | $1.09 | $1.09 | $1.10 | $1.08 |
| 2023-10-09 | $1.09 | $1.04 | $1.10 | $1.02 |
| 2023-10-10 | $1.04 | $1.04 | $1.06 | $1.03 |
| 2023-10-11 | $1.04 | $1.03 | $1.05 | $1.01 |
| 2023-10-12 | $1.03 | $1.01 | $1.03 | $0.9987000 |
| 2023-10-13 | $1.01 | $1.01 | $1.02 | $0.9910000 |
| 2023-10-14 | $1.01 | $1.01 | $1.02 | $1.00 |
| 2023-10-15 | $1.01 | $1.03 | $1.04 | $1.01 |
| 2023-10-16 | $1.03 | $1.03 | $1.07 | $1.02 |
| 2023-10-17 | $1.03 | $1.01 | $1.04 | $1.00 |
| 2023-10-18 | $1.01 | $0.9979000 | $1.02 | $0.9881000 |
| 2023-10-19 | $0.9979000 | $0.9862000 | $1.00 | $0.9503000 |
| 2023-10-20 | $0.9862000 | $1.01 | $1.02 | $0.9821000 |
| 2023-10-21 | $1.01 | $1.04 | $1.06 | $0.9980000 |
| 2023-10-22 | $1.04 | $1.06 | $1.06 | $1.02 |
| 2023-10-23 | $1.06 | $1.10 | $1.11 | $1.05 |
| 2023-10-24 | $1.10 | $1.14 | $1.17 | $1.09 |
| 2023-10-25 | $1.14 | $1.14 | $1.16 | $1.11 |
| 2023-10-26 | $1.14 | $1.19 | $1.24 | $1.14 |
| 2023-10-27 | $1.19 | $1.22 | $1.26 | $1.16 |
| 2023-10-28 | $1.22 | $1.22 | $1.26 | $1.21 |
| 2023-10-29 | $1.22 | $1.28 | $1.28 | $1.20 |
| 2023-10-30 | $1.28 | $1.32 | $1.32 | $1.25 |
| 2023-10-31 | $1.32 | $1.33 | $1.34 | $1.25 |
| 2023-11-01 | $1.33 | $1.53 | $1.73 | $1.32 |
| 2023-11-02 | $1.53 | $1.52 | $1.57 | $1.45 |
| 2023-11-03 | $1.52 | $1.48 | $1.56 | $1.45 |
| 2023-11-04 | $1.48 | $1.47 | $1.48 | $1.47 |
| 2023-11-05 | $1.51 | $1.64 | $1.68 | $1.50 |
| 2023-11-06 | $1.64 | $1.58 | $1.67 | $1.56 |
| 2023-11-07 | $1.58 | $1.45 | $1.58 | $1.41 |
| 2023-11-08 | $1.45 | $1.47 | $1.50 | $1.42 |
| 2023-11-09 | $1.47 | $1.44 | $1.57 | $1.29 |
| 2023-11-10 | $1.44 | $1.43 | $1.44 | $1.43 |
| 2023-12-24 | $3.90 | $3.80 | $4.13 | $3.63 |
| 2023-12-25 | $3.80 | $4.25 | $4.37 | $3.73 |
| 2023-12-26 | $4.25 | $4.31 | $4.62 | $4.01 |
| 2023-12-27 | $4.31 | $4.09 | $4.39 | $3.99 |
| 2023-12-28 | $4.09 | $3.76 | $4.32 | $3.73 |
| 2023-12-29 | $3.76 | $3.62 | $3.97 | $3.53 |
| 2023-12-30 | $3.62 | $3.67 | $3.77 | $3.55 |
| 2023-12-31 | $3.67 | $3.65 | $3.90 | $3.53 |
| 2024-01-01 | $3.65 | $3.80 | $3.83 | $3.56 |
| 2024-01-02 | $3.80 | $3.93 | $4.33 | $3.74 |
| 2024-01-03 | $3.93 | $3.77 | $4.09 | $3.10 |
| 2024-01-04 | $3.77 | $3.92 | $4.21 | $3.58 |
| 2024-01-05 | $3.91 | $3.55 | $3.95 | $3.46 |
| 2024-01-06 | $3.55 | $3.48 | $3.71 | $3.17 |
| 2024-01-07 | $3.48 | $3.22 | $3.54 | $3.15 |
| 2024-01-08 | $3.22 | $3.42 | $3.48 | $2.94 |
| 2024-01-09 | $3.42 | $3.23 | $3.55 | $3.03 |
| 2024-01-10 | $3.23 | $3.60 | $3.69 | $3.09 |
| 2024-01-11 | $3.60 | $3.61 | $3.84 | $3.51 |
| 2024-01-12 | $3.61 | $3.45 | $3.68 | $3.32 |
| 2024-01-13 | $3.45 | $3.40 | $3.52 | $3.30 |
| 2024-01-14 | $3.40 | $3.30 | $3.52 | $3.30 |
| 2024-01-15 | $3.31 | $3.30 | $3.42 | $3.24 |
| 2024-01-16 | $3.30 | $3.24 | $3.34 | $3.18 |
| 2024-01-17 | $3.24 | $3.29 | $3.36 | $3.16 |
| 2024-01-18 | $3.30 | $3.07 | $3.37 | $3.00 |
| 2024-01-19 | $3.07 | $3.01 | $3.09 | $2.78 |
| 2024-01-20 | $3.01 | $2.97 | $3.01 | $2.87 |
| 2024-01-21 | $2.97 | $2.92 | $3.04 | $2.92 |
| 2024-01-22 | $2.92 | $2.65 | $2.94 | $2.58 |
| 2024-01-23 | $2.65 | $2.65 | $2.72 | $2.45 |
| 2024-01-24 | $2.65 | $2.68 | $2.69 | $2.55 |
| 2024-01-25 | $2.68 | $2.70 | $2.74 | $2.61 |
| 2024-01-26 | $2.69 | $2.92 | $3.00 | $2.65 |
| 2024-01-27 | $2.92 | $2.91 | $2.96 | $2.83 |
| 2024-01-28 | $2.91 | $2.88 | $3.07 | $2.86 |
| 2024-01-29 | $2.88 | $3.01 | $3.06 | $2.86 |
| 2024-01-30 | $3.01 | $3.01 | $3.23 | $2.96 |
| 2024-01-31 | $3.01 | $2.82 | $3.03 | $2.79 |
| 2024-02-01 | $2.82 | $2.85 | $2.88 | $2.72 |
| 2024-02-02 | $2.85 | $2.90 | $2.94 | $2.83 |
| 2024-02-03 | $2.90 | $2.81 | $2.94 | $2.80 |
| 2024-02-04 | $2.81 | $2.75 | $2.82 | $2.75 |
| 2024-02-05 | $2.75 | $2.75 | $2.81 | $2.70 |
| 2024-02-06 | $2.75 | $2.74 | $2.77 | $2.68 |
| 2024-02-07 | $2.74 | $2.87 | $2.89 | $2.68 |
| 2024-02-08 | $2.87 | $2.92 | $3.00 | $2.87 |
| 2024-02-09 | $2.92 | $2.99 | $3.05 | $2.92 |
| 2024-02-10 | $2.99 | $3.04 | $3.15 | $2.96 |
| 2024-02-11 | $3.04 | $3.13 | $3.22 | $3.04 |
| 2024-02-12 | $3.13 | $3.38 | $3.40 | $3.07 |
| 2024-02-13 | $3.38 | $3.22 | $3.45 | $3.17 |
| 2024-02-14 | $3.22 | $3.34 | $3.46 | $3.17 |
| 2024-02-15 | $3.34 | $3.40 | $3.41 | $3.27 |
| 2024-02-16 | $3.40 | $3.28 | $3.46 | $3.18 |
| 2024-02-17 | $3.28 | $3.28 | $3.28 | $3.28 |
| 2024-02-18 | $3.33 | $3.52 | $3.58 | $3.27 |
| 2024-02-19 | $3.52 | $3.53 | $3.62 | $3.47 |
| 2024-02-20 | $3.53 | $3.40 | $3.55 | $3.24 |
| 2024-02-21 | $3.40 | $3.24 | $3.40 | $3.09 |
| 2024-02-22 | $3.24 | $3.25 | $3.35 | $3.12 |
| 2024-02-23 | $3.25 | $3.36 | $3.43 | $3.15 |
| 2024-02-24 | $3.36 | $3.86 | $3.92 | $3.30 |
| 2024-02-25 | $3.86 | $3.71 | $3.88 | $3.66 |
| 2024-02-26 | $3.71 | $4.10 | $4.20 | $3.64 |
| 2024-02-27 | $4.10 | $3.94 | $4.15 | $3.85 |
| 2024-02-28 | $3.94 | $3.90 | $4.10 | $3.54 |
| 2024-02-29 | $3.90 | $3.87 | $4.09 | $3.73 |
| 2024-03-01 | $3.88 | $3.96 | $4.12 | $3.88 |
| 2024-03-02 | $3.96 | $4.49 | $4.50 | $3.88 |
| 2024-03-03 | $4.49 | $4.44 | $4.51 | $3.90 |
| 2024-03-04 | $4.44 | $4.34 | $4.78 | $4.23 |
| 2024-03-05 | $4.34 | $4.25 | $4.48 | $3.48 |
| 2024-03-06 | $4.26 | $5.89 | $5.95 | $4.00 |
| 2024-03-07 | $5.90 | $5.53 | $6.18 | $5.43 |
| 2024-03-08 | $5.53 | $5.76 | $5.79 | $5.18 |
| 2024-03-09 | $5.76 | $5.76 | $5.77 | $5.76 |
| 2024-03-10 | $6.20 | $5.96 | $6.31 | $5.77 |
| 2024-03-11 | $5.96 | $6.69 | $7.33 | $5.63 |
| 2024-03-12 | $6.69 | $8.07 | $8.09 | $6.65 |
| 2024-03-13 | $8.08 | $7.78 | $8.53 | $7.60 |
| 2024-03-14 | $7.78 | $8.86 | $8.90 | $7.61 |
| 2024-03-15 | $8.86 | $7.48 | $9.00 | $6.90 |
| 2024-03-16 | $7.48 | $6.73 | $7.97 | $6.52 |
| 2024-03-17 | $6.73 | $8.22 | $8.44 | $6.62 |
| 2024-03-18 | $8.23 | $7.02 | $8.58 | $6.80 |
| 2024-03-19 | $7.02 | $6.37 | $7.10 | $6.20 |
| 2024-03-20 | $6.36 | $6.91 | $7.00 | $6.02 |
| 2024-03-21 | $6.91 | $6.44 | $6.99 | $6.42 |
| 2024-03-22 | $6.44 | $6.49 | $6.83 | $6.22 |
| 2024-03-23 | $6.49 | $6.62 | $6.80 | $6.37 |
| 2024-03-24 | $6.62 | $7.00 | $7.00 | $6.43 |
| 2024-03-25 | $7.00 | $7.45 | $7.77 | $6.98 |
| 2024-03-26 | $7.45 | $7.66 | $8.08 | $7.42 |
| 2024-03-27 | $7.66 | $7.25 | $7.89 | $7.09 |
| 2024-03-28 | $7.25 | $7.19 | $7.43 | $7.12 |
| 2024-03-29 | $7.19 | $6.98 | $7.20 | $6.86 |
| 2024-03-30 | $6.98 | $6.94 | $7.32 | $6.91 |
| 2024-03-31 | $6.94 | $7.30 | $7.36 | $6.91 |
| 2024-04-01 | $7.30 | $6.76 | $7.37 | $6.57 |
| 2024-04-02 | $6.74 | $6.21 | $6.74 | $6.11 |
| 2024-04-03 | $6.21 | $6.60 | $6.91 | $6.00 |
| 2024-04-04 | $6.60 | $6.73 | $7.08 | $6.34 |
| 2024-04-05 | $6.73 | $7.22 | $7.50 | $6.46 |
| 2024-04-06 | $7.22 | $7.03 | $7.30 | $6.91 |
| 2024-04-07 | $7.02 | $6.92 | $7.14 | $6.82 |
| 2024-04-08 | $6.92 | $7.36 | $7.57 | $6.84 |
| 2024-04-09 | $7.36 | $7.22 | $7.69 | $7.18 |
| 2024-04-10 | $7.22 | $6.99 | $7.31 | $6.65 |
| 2024-04-11 | $6.99 | $6.80 | $7.33 | $6.73 |
| 2024-04-12 | $6.80 | $5.82 | $6.92 | $5.31 |
| 2024-04-13 | $5.81 | $5.23 | $5.86 | $4.31 |
| 2024-04-14 | $5.23 | $5.73 | $5.73 | $4.94 |
| 2024-04-15 | $5.73 | $5.23 | $5.88 | $4.99 |
| 2024-04-16 | $5.22 | $5.50 | $5.55 | $4.91 |
| 2024-04-17 | $5.50 | $5.41 | $5.66 | $5.19 |
| 2024-04-18 | $5.41 | $5.71 | $5.89 | $5.23 |
| 2024-04-19 | $5.71 | $5.59 | $5.86 | $5.23 |
| 2024-04-20 | $5.59 | $6.23 | $6.26 | $5.51 |
| 2024-04-21 | $6.23 | $6.43 | $6.49 | $6.06 |
| 2024-04-22 | $6.45 | $7.03 | $7.25 | $6.35 |
| 2024-04-23 | $7.03 | $6.89 | $7.27 | $6.84 |
| 2024-04-24 | $6.89 | $6.86 | $7.33 | $6.70 |
| 2024-04-25 | $6.86 | $7.13 | $7.23 | $6.61 |
| 2024-04-26 | $7.13 | $6.93 | $7.53 | $6.90 |
| 2024-04-27 | $6.93 | $7.15 | $7.63 | $6.74 |
| 2024-04-28 | $7.13 | $7.04 | $7.45 | $7.03 |
| 2024-04-29 | $7.04 | $6.86 | $7.11 | $6.68 |
| 2024-04-30 | $6.86 | $6.19 | $6.94 | $5.85 |
| 2024-05-01 | $6.19 | $6.16 | $6.19 | $6.16 |
| 2024-05-02 | $6.14 | $6.09 | $6.21 | $5.87 |
| 2024-05-03 | $6.09 | $6.88 | $6.94 | $6.03 |
| 2024-05-04 | $6.88 | $6.87 | $6.99 | $6.79 |
| 2024-05-05 | $6.87 | $7.49 | $7.52 | $6.69 |
| 2024-05-06 | $7.50 | $7.31 | $7.60 | $7.17 |
| 2024-05-07 | $7.31 | $7.12 | $7.83 | $7.12 |
| 2024-05-08 | $7.12 | $6.81 | $7.29 | $6.79 |
| 2024-05-09 | $6.81 | $7.48 | $7.50 | $6.80 |
| 2024-05-10 | $7.48 | $7.25 | $7.64 | $7.13 |
| 2024-05-11 | $7.25 | $7.02 | $7.33 | $7.00 |
| 2024-05-12 | $7.02 | $6.89 | $7.06 | $6.84 |
| 2024-05-13 | $6.89 | $7.27 | $7.37 | $6.55 |
| 2024-05-14 | $7.29 | $7.03 | $7.42 | $6.93 |
| 2024-05-15 | $7.02 | $8.06 | $8.09 | $6.89 |
| 2024-05-16 | $8.06 | $8.02 | $8.30 | $7.86 |
| 2024-05-17 | $8.02 | $8.04 | $8.52 | $7.92 |
| 2024-05-18 | $8.04 | $7.92 | $8.12 | $7.80 |
| 2024-05-19 | $7.92 | $7.78 | $7.99 | $7.68 |
| 2024-05-20 | $7.78 | $8.29 | $8.35 | $7.71 |
| 2024-05-21 | $8.29 | $7.78 | $8.33 | $7.73 |
| 2024-05-22 | $7.78 | $7.99 | $8.26 | $7.62 |
| 2024-05-23 | $7.99 | $7.69 | $8.19 | $7.40 |
| 2024-05-24 | $7.69 | $7.91 | $8.06 | $7.59 |
| 2024-05-25 | $7.91 | $8.23 | $8.25 | $7.86 |
| 2024-05-26 | $8.23 | $7.81 | $8.37 | $7.78 |
| 2024-05-27 | $7.81 | $7.82 | $7.97 | $7.69 |
| 2024-05-28 | $7.82 | $7.70 | $7.98 | $7.52 |
| 2024-05-29 | $7.70 | $7.58 | $7.82 | $7.54 |
| 2024-05-30 | $7.58 | $7.28 | $7.64 | $7.22 |
| 2024-05-31 | $7.28 | $7.24 | $7.44 | $7.08 |
| 2024-06-01 | $7.24 | $7.37 | $7.46 | $7.17 |
| 2024-06-02 | $7.37 | $7.19 | $7.50 | $7.12 |
| 2024-06-03 | $7.19 | $7.12 | $7.38 | $7.09 |
| 2024-06-04 | $7.12 | $7.11 | $7.12 | $7.11 |
| 2024-06-05 | $7.42 | $7.66 | $7.71 | $7.42 |
| 2024-06-06 | $7.66 | $7.33 | $7.68 | $7.24 |
| 2024-06-07 | $7.33 | $7.32 | $7.33 | $7.32 |
| 2024-06-08 | $6.88 | $6.57 | $6.90 | $6.48 |
| 2024-06-09 | $6.57 | $6.59 | $6.69 | $6.52 |
| 2024-06-10 | $6.59 | $6.39 | $6.63 | $6.34 |
| 2024-06-11 | $6.39 | $6.06 | $6.40 | $6.01 |
| 2024-06-12 | $6.06 | $6.40 | $6.71 | $5.88 |
| 2024-06-13 | $6.40 | $5.92 | $6.40 | $5.86 |
| 2024-06-14 | $5.92 | $5.59 | $6.01 | $5.43 |
| 2024-06-15 | $5.59 | $5.60 | $5.69 | $5.51 |
| 2024-06-16 | $5.60 | $5.63 | $5.73 | $5.50 |
| 2024-06-17 | $5.63 | $5.17 | $5.73 | $5.01 |
| 2024-06-18 | $5.17 | $4.73 | $5.19 | $4.45 |
| 2024-06-19 | $4.73 | $4.96 | $5.21 | $4.66 |
| 2024-06-20 | $4.96 | $5.16 | $5.49 | $4.93 |
| 2024-06-21 | $5.16 | $5.40 | $5.44 | $5.09 |
| 2024-06-22 | $5.40 | $5.18 | $5.42 | $5.11 |
| 2024-06-23 | $5.18 | $5.19 | $5.44 | $5.10 |
| 2024-06-24 | $5.19 | $5.18 | $5.19 | $5.18 |
News
Related Coins
Read the Disclaimer : Coin prices, coin market capitalizations, cryptocurrency prices, charts, and more.