			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	NEAR Protocol	NEAR	$ 5.27	-0.35 %	$ 5.30	$ 5.25	$ 432.88M	1.29B	$ 6.83B

NEAR Protocol NEAR

آخر سعر

$ 5.27

-0.35 %

عالي24

$ 5.30

منخفض24

$ 5.25

حجم24

$ 432.88M

# عملات

1.29B

سقف السوق

$ 6.83B

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

NEAR Protocol NEAR historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Oct 09, 2026	$ 4.8817833462,511,526	$ 4.97254274.44466953	$ 4.4446695	$ 462,511,526
Oct 08, 2026	$ 4.4620345844,260,948	$ 5.55615164.30221484	$ 4.3022148	$ 844,260,948
Oct 07, 2026	$ 5.3416353585,190,689	$ 5.44368864.88397790	$ 4.8839779	$ 585,190,689
Oct 06, 2026	$ 5.0669618349,463,973	$ 5.35215735.02915650	$ 5.0291565	$ 349,463,973
Oct 05, 2026	$ 5.2841912487,334,778	$ 5.31429534.81248492	$ 4.8124849	$ 487,334,778
Oct 04, 2026	$ 4.9177016291,520,994	$ 5.04087754.74674219	$ 4.7467422	$ 291,520,994
Oct 03, 2026	$ 4.8264103247,050,831	$ 4.86470194.61029857	$ 4.6102986	$ 247,050,831
Oct 02, 2026	$ 4.6905450503,663,164	$ 5.06071214.59682497	$ 4.5968250	$ 503,663,164
Oct 01, 2026	$ 4.8093691669,160,099	$ 5.51984434.74970530	$ 4.7497053	$ 669,160,099
Sep 30, 2026	$ 5.3352649701,786,598	$ 5.49031384.83292512	$ 4.8329251	$ 701,786,598
Sep 29, 2026	$ 4.8851458623,841,546	$ 5.15964804.55137143	$ 4.5513714	$ 623,841,546
Sep 28, 2026	$ 4.8181768674,010,187	$ 5.41693214.67021913	$ 4.6702191	$ 674,010,187
Sep 27, 2026	$ 5.3800011696,082,529	$ 5.57286905.00700920	$ 5.0070092	$ 696,082,529
Sep 26, 2026	$ 5.0349321424,874,805	$ 5.04123234.75161359	$ 4.7516136	$ 424,874,805
Sep 25, 2026	$ 4.9473405825,715,777	$ 5.19490674.44665727	$ 4.4466573	$ 825,715,777
Sep 24, 2026	$ 4.5845995810,289,332	$ 4.80814124.11503818	$ 4.1150382	$ 810,289,332
Sep 23, 2026	$ 4.32451061,245,608,224	$ 4.79837694.04506718	$ 4.0450672	$ 1,245,608,224
Sep 22, 2026	$ 4.4033557856,048,893	$ 4.65736564.20834968	$ 4.2083497	$ 856,048,893
Sep 21, 2026	$ 4.2680876810,243,926	$ 4.44564643.91892174	$ 3.9189217	$ 810,243,926
Sep 20, 2026	$ 4.1646758868,266,129	$ 4.29658323.42639414	$ 3.4263941	$ 868,266,129
Sep 19, 2026	$ 3.5920754489,047,793	$ 3.90860193.44036912	$ 3.4403691	$ 489,047,793
Sep 18, 2026	$ 3.7654187989,506,882	$ 3.82505103.07350191	$ 3.0735019	$ 989,506,882
Sep 17, 2026	$ 3.1497295583,671,052	$ 3.19408612.58907206	$ 2.5890721	$ 583,671,052
Sep 16, 2026	$ 2.6123235268,644,370	$ 2.63173912.29823826	$ 2.2982383	$ 268,644,370
Sep 15, 2026	$ 2.3356070179,780,319	$ 2.48503382.29891962	$ 2.2989196	$ 179,780,319
Sep 14, 2026	$ 2.4673856195,228,697	$ 2.59528602.28153393	$ 2.2815339	$ 195,228,697
Sep 13, 2026	$ 2.2990380114,610,116	$ 2.37930292.27537179	$ 2.2753718	$ 114,610,116
Sep 12, 2026	$ 2.3729568140,017,326	$ 2.42098272.32937031	$ 2.3293703	$ 140,017,326
Sep 11, 2026	$ 2.3649307341,559,643	$ 2.72498192.35350438	$ 2.3535044	$ 341,559,643

We will update this as soon as possible. If you like to help, you can contact us.