			Last price	%	24 high	24 low	24 volume	# Coins	Market cap
	NEAR Protocol	NEAR	$ 5.30	+8.62 %	$ 5.43	$ 4.87	$ 438.49M	1.29B	$ 6.87B

NEAR Protocol NEAR

Last price

$ 5.30

+8.62 %

24 high

$ 5.43

24 low

$ 4.87

24 volume

$ 438.49M

# Coins

1.29B

Market cap

$ 6.87B

Watchlist Portfolio

Website Explorer

Watchlist Portfolio

NEAR Protocol NEAR historical data

All 1y 6m 3m 1m 7d

Date	Close volume	24 high 24 low	24 low	volume
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
Sep 10, 2026	$ 2.4405768245,123,764	$ 2.54858942.37382494	$ 2.3738249	$ 245,123,764

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