TruFin Staked NEAR
TRUNEAR
Rank #1161
$1.99
Updated 27 days ago
Market Cap
$13.47M
24h Volume
$578.27
Avg Volume (90d)
$476.03
24h High/Low
$2.04
$1.89
$1.89
Price Chart
Categories & Chains
Categories
Near Protocol Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Chains
Near Protocol
staker1.msig1.tru...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.99 | $2.04 | $1.89 | $1.99 | $578.27 | $13.47M |
| Dec 2, 2025 | $1.80 | $2.01 | $1.80 | $2.01 | $349.18 | $13.80M |
| Dec 1, 2025 | $1.99 | $1.99 | $1.77 | $1.80 | $345.91 | $13.71M |
| Nov 30, 2025 | $2.04 | $2.06 | $2.03 | $2.04 | $552.73 | $15.35M |
| Nov 29, 2025 | $2.07 | $2.09 | $2.04 | $2.04 | $450.96 | $15.51M |
| Nov 28, 2025 | $2.10 | $2.13 | $2.06 | $2.08 | $349.23 | $15.73M |
| Nov 27, 2025 | $2.14 | $2.15 | $2.10 | $2.11 | $488.42 | $15.97M |
| Nov 26, 2025 | $2.11 | $2.15 | $2.04 | $2.13 | $267.82 | $15.70M |
| Nov 25, 2025 | $2.10 | $2.13 | $2.02 | $2.12 | $449.74 | $15.60M |
| Nov 24, 2025 | $2.01 | $2.17 | $2.01 | $2.14 | $486.02 | $15.64M |
| Nov 23, 2025 | $2.03 | $2.09 | $2.00 | $2.04 | $369.76 | $15.40M |
| Nov 22, 2025 | $2.05 | $2.09 | $1.99 | $2.05 | $462.20 | $15.21M |
| Nov 21, 2025 | $2.27 | $2.28 | $2.01 | $2.01 | $400.94 | $16.17M |
| Nov 20, 2025 | $2.61 | $2.65 | $2.31 | $2.36 | $700.02 | $18.95M |
| Nov 19, 2025 | $2.51 | $2.57 | $2.39 | $2.57 | $576.27 | $18.67M |
| Nov 18, 2025 | $2.49 | $2.57 | $2.45 | $2.52 | $425.10 | $18.81M |
| Nov 17, 2025 | $2.52 | $2.56 | $2.41 | $2.44 | $404.04 | $18.88M |
| Nov 16, 2025 | $2.65 | $2.80 | $2.48 | $2.52 | $181.17 | $20.03M |
| Nov 15, 2025 | $2.59 | $2.84 | $2.59 | $2.66 | $441.42 | $20.46M |
| Nov 14, 2025 | $2.69 | $2.69 | $2.59 | $2.61 | $253.04 | $19.83M |
| Nov 13, 2025 | $2.79 | $2.86 | $2.65 | $2.70 | $621.09 | $20.84M |
| Nov 12, 2025 | $2.81 | $2.91 | $2.75 | $2.81 | $452.01 | $21.29M |
| Nov 11, 2025 | $2.92 | $3.16 | $2.91 | $2.92 | $524.00 | $22.01M |
| Nov 10, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $652.94 | $24.90M |
| Nov 9, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $628.83 | $24.37M |
| Nov 8, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $760.15 | $22.75M |
| Nov 7, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $568.39 | $17.27M |
| Nov 6, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $331.79 | $16.12M |
| Nov 5, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $212.11 | $15.20M |
| Nov 4, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $212.11 | $15.20M |
| Oct 24, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $28.56 | $17.84M |
| Oct 23, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $28.60 | $17.85M |
| Oct 22, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $28.60 | $17.85M |
| Oct 16, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $119.92 | $19.31M |
| Oct 15, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $526.66 | $20.32M |
| Oct 14, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $324.10 | $21.53M |
| Oct 13, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $636.23 | $20.17M |
| Oct 12, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $721.02 | $18.98M |
| Oct 11, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $343.28 | $19.94M |
| Oct 10, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $949.48 | $23.70M |
| Oct 9, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $972.98 | $24.41M |
| Oct 8, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $991.53 | $24.29M |
| Oct 7, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $443.57 | $25.13M |
| Oct 6, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $826.26 | $24.38M |
| Oct 5, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $479.16 | $24.43M |
| Oct 4, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $507.71 | $24.96M |
| Oct 3, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $761.04 | $24.39M |
| Oct 2, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $886.27 | $23.26M |
| Oct 1, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $255.05 | $21.56M |