NEAR Protocol NEAR
NEAR-USD.CC · Cryptocurrency
Price (USD)
$3.49
24h Change
-2.77%
($-0.10)
24h High / Low
$3.62
/
$3.46
Volume
611.19M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11-11-2026 | $3.58 | $3.80 | $3.53 | $3.59 | 651.03M |
| 10-11-2026 | $3.62 | $3.74 | $3.47 | $3.58 | 630.11M |
| 09-11-2026 | $3.57 | $3.67 | $3.46 | $3.62 | 532.75M |
| 08-11-2026 | $3.73 | $3.73 | $3.48 | $3.57 | 502.70M |
| 07-11-2026 | $3.71 | $3.77 | $3.63 | $3.73 | 315.05M |
| 06-11-2026 | $3.65 | $3.81 | $3.64 | $3.71 | 506.40M |
| 05-11-2026 | $4.01 | $4.06 | $3.63 | $3.65 | 738.05M |
| 04-11-2026 | $3.85 | $4.25 | $3.70 | $4.01 | 975.21M |
| 03-11-2026 | $3.86 | $3.92 | $3.74 | $3.85 | 601.47M |
| 02-11-2026 | $4.29 | $4.34 | $3.84 | $3.86 | 772.46M |
| 01-11-2026 | $4.43 | $4.48 | $4.23 | $4.29 | 456.81M |
| 31-10-2026 | $4.30 | $4.55 | $4.27 | $4.43 | 626.02M |
| 30-10-2026 | $4.05 | $4.42 | $3.92 | $4.30 | 1.24B |
| 29-10-2026 | $4.73 | $4.73 | $4.05 | $4.05 | 1.28B |
| 28-10-2026 | $4.68 | $4.78 | $4.54 | $4.73 | 615.78M |
| 27-10-2026 | $4.50 | $4.77 | $4.39 | $4.68 | 673.20M |
| 26-10-2026 | $4.59 | $4.64 | $4.43 | $4.50 | 678.12M |
| 25-10-2026 | $4.50 | $4.68 | $4.36 | $4.59 | 575.34M |
| 24-10-2026 | $4.68 | $4.70 | $4.27 | $4.50 | 856.38M |
| 23-10-2026 | $4.88 | $5.00 | $4.60 | $4.68 | 813.41M |
| 22-10-2026 | $5.24 | $5.32 | $4.83 | $4.88 | 882.43M |
| 21-10-2026 | $4.92 | $5.43 | $4.91 | $5.24 | 1.42B |
| 20-10-2026 | $4.90 | $5.06 | $4.64 | $4.92 | 1.24B |
| 19-10-2026 | $5.01 | $5.12 | $4.87 | $4.90 | 854.47M |
| 18-10-2026 | $4.85 | $5.05 | $4.64 | $5.01 | 797.77M |
| 17-10-2026 | $5.06 | $5.19 | $4.81 | $4.85 | 676.88M |
| 16-10-2026 | $5.26 | $5.38 | $4.93 | $5.06 | 1.28B |
| 15-10-2026 | $4.88 | $5.42 | $4.54 | $5.26 | 1.55B |
| 14-10-2026 | $5.04 | $5.17 | $4.77 | $4.88 | 1.22B |
| 13-10-2026 | $5.07 | $5.35 | $4.94 | $5.04 | 1.41B |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.