🔥 Introducing our "How to Bitcoin" book 🔥 Beginners can easily understand the basics of Bitcoin and more - Check it out now!
near  (NEAR)
Near (NEAR)
$4.44 5.1%
0.00008706 BTC 4.9%
8,472 people like this
Market Cap
$1,357,926,442
24 Hour Trading Vol
$62,385,561
24h Low / 24h High
$4.15 / $4.41
Circulating Supply
310,771,460 / 1,000,000,000
Fully Diluted Valuation
$4,369,533,941
Max Supply
1,000,000,000
NEAR
USD

Near USD (Historical Data)

Date Market Cap Volume Open Close
2021-03-08 $1,325,622,713 $48,626,775 $4.29 N/A
2021-03-07 $1,246,806,364 $41,719,327 $4.05 $4.29
2021-03-06 $1,283,298,509 $77,114,293 $4.18 $4.05
2021-03-05 $1,370,004,535 $127,152,116 $4.47 $4.18
2021-03-04 $1,286,205,537 $65,054,429 $4.21 $4.47
2021-03-03 $1,230,766,268 $62,432,476 $4.05 $4.21
2021-03-02 $1,274,371,577 $77,419,958 $4.20 $4.05
2021-03-01 $1,156,809,180 $104,501,336 $3.81 $4.20
2021-02-28 $1,214,539,714 $91,017,370 $4.06 $3.81
2021-02-27 $1,267,490,194 $258,922,551 $4.24 $4.06
2021-02-26 $1,152,525,048 $160,581,773 $3.86 $4.24
2021-02-25 $1,077,019,747 $78,780,442 $3.65 $3.86
2021-02-24 $981,514,302 $165,031,200 $3.36 $3.65
2021-02-23 $1,109,275,506 $136,127,395 $3.78 $3.36
2021-02-22 $1,181,940,955 $62,356,476 $4.04 $3.78
2021-02-21 $1,160,675,574 $114,351,311 $4.05 $4.04
2021-02-20 $1,250,715,186 $95,131,645 $4.38 $4.05
2021-02-19 $1,284,637,894 $104,571,694 $4.44 $4.38
2021-02-18 $1,219,963,512 $89,338,356 $4.22 $4.44
2021-02-17 $1,161,059,811 $91,228,422 $4.06 $4.22
2021-02-16 $1,137,788,811 $146,814,295 $3.96 $4.06
2021-02-15 $1,248,701,640 $105,727,990 $4.37 $3.96
2021-02-14 $1,393,477,615 $241,511,702 $4.81 $4.37
2021-02-13 $1,318,626,122 $247,545,184 $4.65 $4.81
2021-02-12 $974,276,611 $96,780,556 $3.44 $4.65
2021-02-11 $907,970,793 $151,776,088 $3.26 $3.44
2021-02-10 $922,691,370 $65,836,200 $3.29 $3.26
2021-02-09 $962,478,561 $135,482,828 $3.51 $3.29
2021-02-08 $944,126,092 $160,707,666 $3.36 $3.51
2021-02-07 $747,333,301 $74,128,503 $2.69 $3.36
2021-02-06 $783,291,939 $86,147,338 $2.87 $2.69
coingecko (thumbnail mini)
CoinGecko for iOS
coingecko (thumbnail mini)
CoinGecko for Android