Near (NEAR) Price in US dollar Today: 7.9673

US dollar price of Near (NEAR)

1 NEAR =7.9673 USD
Percentage change:-0.21%
0.5 NEAR =3.9837 USD
0.25 NEAR =1.9918 USD
0.10 NEAR =0.7967 USD
0.05 NEAR =0.3984 USD
Today's High:8.5217 USD
Today's Low:7.9456 USD
Market Capitalisation:8,769,604,324.4497 USD
Volume:515,979,760.00 USD

Top Gainers

#NamePriceVolume24h
46 op Optimism OP $ 2.5869
$ 297497637.8296
9.8775%
18 bch Bitcoin Cash BCH $ 481.5080
$ 398738418.4247
8.1874%
41 stx Stacks STX $ 2.1196
$ 106413719.1226
7.7918%
5 sol Solana SOL $ 172.7490
$ 3048562584.6017
7.5825%
13 avax Avalanche AVAX $ 37.1520
$ 490597841.1779
7.3822%

Top Losers

#NamePriceVolume24h
34 imx Immutable IMX $ 2.3804
$ 75501767.6389
3.1478%
9 ton Toncoin TON $ 6.5108
$ 419465107.1073
3.0203%
51 tao Bittensor TAO $ 378.8673
$ 27187723.8292
1.1208%
25 leo LEO Token LEO $ 5.8913
$ 1127139.9763
0.7381%
14 trx TRON TRX $ 0.1242
$ 309112914.8766
0.542%

Exchange Rate History for NEAR To USD: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 3.6470

High: 3.8340

Low: 3.5640

Close: 3.7970

2

Open: 3.7970

High: 4.3280

Low: 3.7430

Close: 3.9260

3

Open: 3.9260

High: 4.0900

Low: 3.1020

Close: 3.7740

4

Open: 3.7740

High: 4.2070

Low: 3.5760

Close: 3.9130

5

Open: 3.9130

High: 3.9480

Low: 3.4580

Close: 3.5490

6

Open: 3.5490

High: 3.7050

Low: 3.1690

Close: 3.4830

7

Open: 3.4830

High: 3.5390

Low: 3.1530

Close: 3.2150

8

Open: 3.2150

High: 3.4780

Low: 2.9380

Close: 3.4160

9

Open: 3.4160

High: 3.5470

Low: 3.0320

Close: 3.2250

10

Open: 3.2250

High: 3.6850

Low: 3.0890

Close: 3.6020

11

Open: 3.6020

High: 3.8400

Low: 3.5100

Close: 3.6130

12

Open: 3.6130

High: 3.6790

Low: 3.3160

Close: 3.4500

13

Open: 3.4500

High: 3.5180

Low: 3.3020

Close: 3.4030

14

Open: 3.4030

High: 3.5200

Low: 3.2970

Close: 3.3060

15

Open: 3.3060

High: 3.4210

Low: 3.2380

Close: 3.3020

16

Open: 3.3020

High: 3.3410

Low: 3.1780

Close: 3.2370

17

Open: 3.2370

High: 3.3640

Low: 3.1570

Close: 3.3020

18

Open: 3.3020

High: 3.3710

Low: 2.9980

Close: 3.0740

19

Open: 3.0740

High: 3.0930

Low: 2.7840

Close: 3.0070

20

Open: 3.0070

High: 3.0080

Low: 2.8710

Close: 2.9660

21

Open: 2.9660

High: 3.0410

Low: 2.9190

Close: 2.9210

22

Open: 2.9210

High: 2.9420

Low: 2.5780

Close: 2.6450

23

Open: 2.6450

High: 2.7220

Low: 2.4540

Close: 2.6480

24

Open: 2.6480

High: 2.6910

Low: 2.5450

Close: 2.6830

25

Open: 2.6830

High: 2.7400

Low: 2.6080

Close: 2.6930

26

Open: 2.6930

High: 3.0040

Low: 2.6480

Close: 2.9210

27

Open: 2.9210

High: 2.9610

Low: 2.8260

Close: 2.9110

28

Open: 2.9110

High: 3.0740

Low: 2.8610

Close: 2.8800

29

Open: 2.8800

High: 3.0600

Low: 2.8550

Close: 3.0080

30

Open: 3.0080

High: 3.2310

Low: 2.9590

Close: 3.0070

31

Open: 3.0070

High: 3.0260

Low: 2.7860

Close: 2.8200

February - 2024

SunMonTueWedThuFriSat
1

Open: 2.8200

High: 2.8770

Low: 2.7220

Close: 2.8520

2

Open: 2.8520

High: 2.9410

Low: 2.8300

Close: 2.8990

3

Open: 2.8990

High: 2.9440

Low: 2.7970

Close: 2.8130

4

Open: 2.8130

High: 2.8170

Low: 2.7450

Close: 2.7500

5

Open: 2.7500

High: 2.8090

Low: 2.6950

Close: 2.7460

6

Open: 2.7460

High: 2.7740

Low: 2.6830

Close: 2.7350

7

Open: 2.7350

High: 2.8910

Low: 2.6830

Close: 2.8680

8

Open: 2.8680

High: 3.0000

Low: 2.8680

Close: 2.9220

9

Open: 2.9220

High: 3.0540

Low: 2.9220

Close: 2.9930

10

Open: 2.9930

High: 3.1490

Low: 2.9630

Close: 3.0440

11

Open: 3.0440

High: 3.2180

Low: 3.0350

Close: 3.1260

12

Open: 3.1260

High: 3.3990

Low: 3.0740

Close: 3.3820

13

Open: 3.3820

High: 3.4470

Low: 3.1690

Close: 3.2180

14

Open: 3.2180

High: 3.4550

Low: 3.1690

Close: 3.3360

15

Open: 3.3360

High: 3.4120

Low: 3.2680

Close: 3.3990

16

Open: 3.3990

High: 3.4620

Low: 3.1750

Close: 3.2790

17

Open: 3.2790

High: 3.3490

Low: 3.1370

Close: 3.3320

18

Open: 3.3320

High: 3.5820

Low: 3.2650

Close: 3.5200

19

Open: 3.5200

High: 3.6160

Low: 3.4660

Close: 3.5290

20

Open: 3.5290

High: 3.5510

Low: 3.2400

Close: 3.3970

21

Open: 3.3970

High: 3.3970

Low: 3.0900

Close: 3.2390

22

Open: 3.2390

High: 3.3460

Low: 3.1170

Close: 3.2510

23

Open: 3.2510

High: 3.4280

Low: 3.1510

Close: 3.3610

24

Open: 3.3610

High: 3.9220

Low: 3.2990

Close: 3.8630

25

Open: 3.8630

High: 3.8790

Low: 3.6590

Close: 3.7060

26

Open: 3.7060

High: 4.1990

Low: 3.6430

Close: 4.0990

27

Open: 4.0990

High: 4.1460

Low: 3.8500

Close: 3.9440

28

Open: 3.9440

High: 4.0960

Low: 3.5350

Close: 3.8990

29

Open: 3.8990

High: 4.0890

Low: 3.7280

Close: 3.8750

March - 2024

SunMonTueWedThuFriSat
1

Open: 3.8750

High: 4.1230

Low: 3.8750

Close: 3.9610

2

Open: 3.9610

High: 4.4970

Low: 3.8820

Close: 4.4870

3

Open: 4.4870

High: 4.5090

Low: 3.9030

Close: 4.4360

4

Open: 4.4360

High: 4.7750

Low: 4.2250

Close: 4.3380

5

Open: 4.3380

High: 4.4790

Low: 3.4840

Close: 4.2550

6

Open: 4.2550

High: 5.9540

Low: 4.0040

Close: 5.8990

7

Open: 5.8990

High: 6.1840

Low: 5.4320

Close: 5.5330

8

Open: 5.5330

High: 5.7880

Low: 5.1820

Close: 5.7550

9

Open: 5.7550

High: 6.4960

Low: 5.6170

Close: 6.2020

10

Open: 6.2020

High: 6.3070

Low: 5.7680

Close: 5.9560

11

Open: 5.9560

High: 7.3340

Low: 5.6250

Close: 6.6900

12

Open: 6.6900

High: 8.0870

Low: 6.6470

Close: 8.0830

13

Open: 8.0830

High: 8.5330

Low: 7.6040

Close: 7.7760

14

Open: 7.7760

High: 8.9010

Low: 7.6100

Close: 8.8580

15

Open: 8.8580

High: 8.9990

Low: 6.9000

Close: 7.4780

16

Open: 7.4780

High: 7.9670

Low: 6.5230

Close: 6.7250

17

Open: 6.7250

High: 8.4350

Low: 6.6240

Close: 8.2330

18

Open: 8.2330

High: 8.5830

Low: 6.8030

Close: 7.0230

19

Open: 7.0230

High: 7.0990

Low: 6.2020

Close: 6.3590

20

Open: 6.3590

High: 7.0010

Low: 6.0160

Close: 6.9050

21

Open: 6.9050

High: 6.9860

Low: 6.4160

Close: 6.4430

22

Open: 6.4430

High: 6.8260

Low: 6.2150

Close: 6.4910

23

Open: 6.4910

High: 6.7980

Low: 6.3650

Close: 6.6170

24

Open: 6.6170

High: 7.0000

Low: 6.4300

Close: 7.0000

25

Open: 7.0000

High: 7.7650

Low: 6.9750

Close: 7.4530

26

Open: 7.4530

High: 8.0840

Low: 7.4230

Close: 7.6600

27

Open: 7.6600

High: 7.8930

Low: 7.0910

Close: 7.2490

28

Open: 7.2490

High: 7.4330

Low: 7.1200

Close: 7.1880

29

Open: 7.1880

High: 7.1990

Low: 6.8570

Close: 6.9760

30

Open: 6.9760

High: 7.3230

Low: 6.9130

Close: 6.9400

31

Open: 6.9400

High: 7.3600

Low: 6.9120

Close: 7.2980

April - 2024

SunMonTueWedThuFriSat
1

Open: 7.2980

High: 7.3740

Low: 6.5690

Close: 6.7390

2

Open: 6.7390

High: 6.7390

Low: 6.1100

Close: 6.2140

3

Open: 6.2140

High: 6.9080

Low: 6.0030

Close: 6.5950

4

Open: 6.5950

High: 7.0820

Low: 6.3430

Close: 6.7280

5

Open: 6.7280

High: 7.4960

Low: 6.4550

Close: 7.2210

6

Open: 7.2210

High: 7.3020

Low: 6.9060

Close: 7.0170

7

Open: 7.0170

High: 7.1440

Low: 6.8210

Close: 6.9150

8

Open: 6.9150

High: 7.5700

Low: 6.8400

Close: 7.3630

9

Open: 7.3630

High: 7.6930

Low: 7.1780

Close: 7.2230

10

Open: 7.2230

High: 7.3110

Low: 6.6520

Close: 6.9880

11

Open: 6.9880

High: 7.3290

Low: 6.7330

Close: 6.7980

12

Open: 6.7980

High: 6.9210

Low: 5.3090

Close: 5.8130

13

Open: 5.8130

High: 5.8590

Low: 4.3060

Close: 5.2320

14

Open: 5.2320

High: 5.7340

Low: 4.9370

Close: 5.7280

15

Open: 5.7280

High: 5.8810

Low: 4.9940

Close: 5.2220

16

Open: 5.2220

High: 5.5500

Low: 4.9090

Close: 5.4950

17

Open: 5.4950

High: 5.6600

Low: 5.1890

Close: 5.4130

18

Open: 5.4130

High: 5.8870

Low: 5.2260

Close: 5.7090

19

Open: 5.7090

High: 5.8610

Low: 5.2300

Close: 5.5890

20

Open: 5.5890

High: 6.2590

Low: 5.5110

Close: 6.2270

21

Open: 6.2270

High: 6.4890

Low: 6.0550

Close: 6.4480

22

Open: 6.4480

High: 7.2500

Low: 6.3480

Close: 7.0340

23

Open: 7.0340

High: 7.2740

Low: 6.8380

Close: 6.8910

24

Open: 6.8910

High: 7.3250

Low: 6.6970

Close: 6.8580

25

Open: 6.8580

High: 7.2330

Low: 6.6070

Close: 7.1290

26

Open: 7.1290

High: 7.5320

Low: 6.8950

Close: 6.9250

27

Open: 6.9250

High: 7.6330

Low: 6.7380

Close: 7.1330

28

Open: 7.1330

High: 7.4460

Low: 7.0260

Close: 7.0410

29

Open: 7.0410

High: 7.1090

Low: 6.6760

Close: 6.8600

30

Open: 6.8600

High: 6.9400

Low: 5.8460

Close: 6.1880

May - 2024

SunMonTueWedThuFriSat
1

Open: 6.1880

High: 6.4400

Low: 5.7240

Close: 6.1370

2

Open: 6.1370

High: 6.2130

Low: 5.8690

Close: 6.0870

3

Open: 6.0870

High: 6.9360

Low: 6.0320

Close: 6.8800

4

Open: 6.8800

High: 6.9850

Low: 6.7890

Close: 6.8660

5

Open: 6.8660

High: 7.5240

Low: 6.6930

Close: 7.4950

6

Open: 7.4950

High: 7.5950

Low: 7.1670

Close: 7.3090

7

Open: 7.3090

High: 7.8270

Low: 7.1160

Close: 7.1220

8

Open: 7.1220

High: 7.2900

Low: 6.7890

Close: 6.8050

9

Open: 6.8050

High: 7.4980

Low: 6.8030

Close: 7.4790

10

Open: 7.4790

High: 7.6440

Low: 7.1290

Close: 7.2530

11

Open: 7.2530

High: 7.3260

Low: 7.0000

Close: 7.0210

12

Open: 7.0210

High: 7.0620

Low: 6.8360

Close: 6.8860

13

Open: 6.8860

High: 7.3720

Low: 6.5490

Close: 7.2920

14

Open: 7.2920

High: 7.4220

Low: 6.9300

Close: 7.0190

15

Open: 7.0190

High: 8.0900

Low: 6.8930

Close: 8.0590

16

Open: 8.0590

High: 8.2980

Low: 7.8570

Close: 8.0190

17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31