NEAR Protocol NEAR
NEAR-USD.CC · Cryptocurrency
Price (USD)
$1.40
24h Change
+2.97%
(+$0.04)
24h High / Low
$1.40
/
$1.34
Volume
211.36M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14-04-2026 | $1.42 | $1.44 | $1.35 | $1.36 | 241.09M |
| 13-04-2026 | $1.35 | $1.42 | $1.35 | $1.42 | 256.84M |
| 12-04-2026 | $1.40 | $1.40 | $1.33 | $1.35 | 173.51M |
| 11-04-2026 | $1.36 | $1.42 | $1.33 | $1.40 | 173.74M |
| 10-04-2026 | $1.37 | $1.39 | $1.35 | $1.36 | 209.41M |
| 09-04-2026 | $1.33 | $1.39 | $1.32 | $1.37 | 256.90M |
| 08-04-2026 | $1.31 | $1.39 | $1.29 | $1.33 | 301.17M |
| 07-04-2026 | $1.25 | $1.34 | $1.22 | $1.31 | 200.44M |
| 06-04-2026 | $1.25 | $1.30 | $1.24 | $1.25 | 135.53M |
| 05-04-2026 | $1.26 | $1.27 | $1.22 | $1.25 | 133.83M |
| 04-04-2026 | $1.21 | $1.28 | $1.21 | $1.26 | 161.16M |
| 03-04-2026 | $1.16 | $1.23 | $1.16 | $1.21 | 134.06M |
| 02-04-2026 | $1.19 | $1.20 | $1.14 | $1.16 | 187.25M |
| 01-04-2026 | $1.19 | $1.22 | $1.18 | $1.19 | 177.30M |
| 31-03-2026 | $1.16 | $1.20 | $1.16 | $1.19 | 192.02M |
| 30-03-2026 | $1.16 | $1.22 | $1.15 | $1.16 | 153.84M |
| 29-03-2026 | $1.17 | $1.17 | $1.14 | $1.16 | 129.97M |
| 28-03-2026 | $1.18 | $1.19 | $1.16 | $1.17 | 107.28M |
| 27-03-2026 | $1.22 | $1.24 | $1.17 | $1.18 | 190.15M |
| 26-03-2026 | $1.28 | $1.28 | $1.20 | $1.22 | 170.11M |
| 25-03-2026 | $1.29 | $1.31 | $1.27 | $1.28 | 183.55M |
| 24-03-2026 | $1.31 | $1.33 | $1.28 | $1.29 | 156.06M |
| 23-03-2026 | $1.27 | $1.33 | $1.25 | $1.31 | 209.83M |
| 22-03-2026 | $1.28 | $1.30 | $1.27 | $1.27 | 124.02M |
| 21-03-2026 | $1.32 | $1.33 | $1.28 | $1.28 | 83.69M |
| 20-03-2026 | $1.34 | $1.36 | $1.31 | $1.32 | 170.40M |
| 19-03-2026 | $1.38 | $1.39 | $1.32 | $1.34 | 182.54M |
| 18-03-2026 | $1.45 | $1.47 | $1.38 | $1.38 | 248.15M |
| 17-03-2026 | $1.49 | $1.50 | $1.43 | $1.45 | 220.97M |
| 16-03-2026 | $1.35 | $1.51 | $1.34 | $1.49 | 317.14M |
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.