NEAR Protocol (NEAR) Price History
Daily NEAR Protocol price history from Binance spot NEARUSDT since 14 Oct 2020: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
NEAR Protocol's all-time high on Binance spot NEARUSDT is 20.597, reached on 14 Jan 2022; the latest price, 4.744, is -76.97% from it. Its biggest one-day gain since 14 Oct 2020 was +42.20% on 7 Sep 2021, and its biggest one-day drop -36.52% on 19 May 2021. Over the last 30 days NEAR Protocol is up 26.07%; its lowest daily low since listing was 0.5246 on 4 Nov 2020.
All-time high
20.597
14 Jan 2022-76.97% from it
All-time low since listing
0.5246
4 Nov 2020+804.31% since
Largest one-day gain
+42.20%
7 Sep 2021close to close
Largest one-day drop
-36.52%
19 May 2021close to close
Widest daily range
95.39%
15 Dec 20219.050 – 17.950
Change vs today
4.744
7 days -19.54%30 days +26.07%1 year +118.9%3 years +380.6%
NEAR Protocol daily prices, 2023
NEARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 3.675 | 3.883 | 3.521 | 3.650 | $59.03M | -0.71% |
| 2023-12-30 | 3.621 | 3.782 | 3.539 | 3.676 | $55.54M | +1.55% |
| 2023-12-29 | 3.757 | 3.973 | 3.520 | 3.620 | $91.31M | -3.62% |
| 2023-12-28 | 4.085 | 4.322 | 3.728 | 3.756 | $112.66M | -8.01% |
| 2023-12-27 | 4.301 | 4.400 | 3.988 | 4.083 | $115.03M | -5.07% |
| 2023-12-26 | 4.250 | 4.625 | 3.948 | 4.301 | $218.50M | +1.20% |
| 2023-12-25 | 3.798 | 4.374 | 3.710 | 4.250 | $191.64M | +11.90% |
| 2023-12-24 | 3.902 | 4.097 | 3.614 | 3.798 | $163.25M | -2.67% |
| 2023-12-23 | 3.360 | 4.000 | 3.203 | 3.902 | $136.85M | +16.13% |
| 2023-12-22 | 3.537 | 3.803 | 3.271 | 3.360 | $162.59M | -5.03% |
| 2023-12-21 | 2.846 | 3.625 | 2.766 | 3.538 | $276.92M | +24.36% |
| 2023-12-20 | 2.431 | 3.055 | 2.422 | 2.845 | $234.74M | +17.03% |
| 2023-12-19 | 2.289 | 2.500 | 2.262 | 2.431 | $74.08M | +6.16% |
| 2023-12-18 | 2.267 | 2.318 | 2.067 | 2.290 | $41.41M | +1.06% |
| 2023-12-17 | 2.389 | 2.482 | 2.260 | 2.266 | $41.44M | -5.19% |
| 2023-12-16 | 2.191 | 2.446 | 2.160 | 2.390 | $62.61M | +9.08% |
| 2023-12-15 | 2.322 | 2.327 | 2.181 | 2.191 | $40.32M | -5.64% |
| 2023-12-14 | 2.329 | 2.355 | 2.180 | 2.322 | $47.68M | -0.26% |
| 2023-12-13 | 2.305 | 2.342 | 2.101 | 2.328 | $47.82M | +1.00% |
| 2023-12-12 | 2.240 | 2.465 | 2.222 | 2.305 | $81.09M | +2.90% |
| 2023-12-11 | 2.519 | 2.541 | 2.162 | 2.240 | $84.54M | -11.08% |
| 2023-12-10 | 2.421 | 2.599 | 2.382 | 2.519 | $55.31M | +4.05% |
| 2023-12-09 | 2.377 | 2.613 | 2.376 | 2.421 | $99.26M | +1.89% |
| 2023-12-08 | 2.267 | 2.393 | 2.190 | 2.376 | $61.06M | +4.81% |
| 2023-12-07 | 2.284 | 2.374 | 2.212 | 2.267 | $54.17M | -0.79% |
| 2023-12-06 | 2.257 | 2.397 | 2.241 | 2.285 | $74.41M | +1.24% |
| 2023-12-05 | 2.150 | 2.321 | 2.131 | 2.257 | $75.90M | +5.03% |
| 2023-12-04 | 1.980 | 2.196 | 1.975 | 2.149 | $67.66M | +8.59% |
| 2023-12-03 | 2.008 | 2.026 | 1.952 | 1.979 | $19.82M | -1.44% |
| 2023-12-02 | 1.892 | 2.033 | 1.890 | 2.008 | $29.83M | +6.08% |
| 2023-12-01 | 1.879 | 1.907 | 1.854 | 1.893 | $18.24M | +0.75% |
| 2023-11-30 | 1.799 | 1.890 | 1.786 | 1.879 | $24.86M | +4.51% |
| 2023-11-29 | 1.821 | 1.892 | 1.793 | 1.798 | $25.70M | -1.26% |
| 2023-11-28 | 1.781 | 1.826 | 1.730 | 1.821 | $21.61M | +2.25% |
| 2023-11-27 | 1.829 | 1.834 | 1.732 | 1.781 | $23.62M | -2.57% |
| 2023-11-26 | 1.885 | 1.916 | 1.785 | 1.828 | $25.78M | -3.02% |
| 2023-11-25 | 1.834 | 1.913 | 1.818 | 1.885 | $21.28M | +2.84% |
| 2023-11-24 | 1.809 | 1.915 | 1.775 | 1.833 | $33.10M | +1.38% |
| 2023-11-23 | 1.825 | 1.855 | 1.766 | 1.808 | $36.28M | -0.88% |
| 2023-11-22 | 1.750 | 1.868 | 1.742 | 1.824 | $47.55M | +4.23% |
| 2023-11-21 | 1.997 | 2.052 | 1.728 | 1.750 | $70.58M | -12.37% |
| 2023-11-20 | 1.986 | 2.188 | 1.963 | 1.997 | $104.06M | +0.60% |
| 2023-11-19 | 1.770 | 2.052 | 1.713 | 1.985 | $62.77M | +12.15% |
| 2023-11-18 | 1.871 | 1.897 | 1.678 | 1.770 | $47.64M | -5.45% |
| 2023-11-17 | 1.722 | 1.951 | 1.713 | 1.872 | $90.29M | +8.77% |
| 2023-11-16 | 1.700 | 1.858 | 1.648 | 1.721 | $73.80M | +1.24% |
| 2023-11-15 | 1.538 | 1.740 | 1.534 | 1.700 | $46.30M | +10.53% |
| 2023-11-14 | 1.590 | 1.628 | 1.450 | 1.538 | $41.23M | -3.27% |
| 2023-11-13 | 1.702 | 1.746 | 1.589 | 1.590 | $64.16M | -6.53% |
| 2023-11-12 | 1.598 | 1.800 | 1.521 | 1.701 | $71.70M | +6.45% |
| 2023-11-11 | 1.553 | 1.634 | 1.468 | 1.598 | $53.84M | +2.90% |
| 2023-11-10 | 1.438 | 1.586 | 1.398 | 1.553 | $35.99M | +8.00% |
| 2023-11-09 | 1.469 | 1.567 | 1.288 | 1.438 | $47.38M | -2.18% |
| 2023-11-08 | 1.446 | 1.493 | 1.417 | 1.470 | $20.88M | +1.66% |
| 2023-11-07 | 1.583 | 1.584 | 1.406 | 1.446 | $33.28M | -8.65% |
| 2023-11-06 | 1.636 | 1.680 | 1.551 | 1.583 | $30.83M | -3.24% |
| 2023-11-05 | 1.512 | 1.677 | 1.497 | 1.636 | $39.57M | +8.27% |
| 2023-11-04 | 1.473 | 1.535 | 1.456 | 1.511 | $14.77M | +2.58% |
| 2023-11-03 | 1.525 | 1.562 | 1.447 | 1.473 | $23.48M | -3.35% |
| 2023-11-02 | 1.527 | 1.568 | 1.434 | 1.524 | $45.99M | -0.20% |
| 2023-11-01 | 1.332 | 1.576 | 1.321 | 1.527 | $49.23M | +14.64% |
| 2023-10-31 | 1.320 | 1.340 | 1.248 | 1.332 | $15.21M | +0.91% |
| 2023-10-30 | 1.277 | 1.326 | 1.246 | 1.320 | $13.67M | +3.37% |
| 2023-10-29 | 1.220 | 1.278 | 1.196 | 1.277 | $9.76M | +4.76% |
| 2023-10-28 | 1.221 | 1.265 | 1.209 | 1.219 | $11.01M | -0.16% |
| 2023-10-27 | 1.192 | 1.261 | 1.158 | 1.221 | $17.93M | +2.52% |
| 2023-10-26 | 1.143 | 1.218 | 1.133 | 1.191 | $21.59M | +4.20% |
| 2023-10-25 | 1.139 | 1.164 | 1.104 | 1.143 | $13.75M | +0.44% |
| 2023-10-24 | 1.101 | 1.170 | 1.087 | 1.138 | $22.42M | +3.36% |
| 2023-10-23 | 1.056 | 1.113 | 1.046 | 1.101 | $15.23M | +4.26% |
| 2023-10-22 | 1.041 | 1.057 | 1.014 | 1.056 | $6.29M | +1.44% |
| 2023-10-21 | 1.006 | 1.050 | 0.9980 | 1.041 | $5.24M | +3.58% |
| 2023-10-20 | 0.9870 | 1.020 | 0.9820 | 1.005 | $5.82M | +1.82% |
| 2023-10-19 | 0.9980 | 1.002 | 0.9710 | 0.9870 | $4.02M | -1.10% |
| 2023-10-18 | 1.009 | 1.020 | 0.9850 | 0.9980 | $3.53M | -1.09% |
| 2023-10-17 | 1.034 | 1.041 | 0.9970 | 1.009 | $4.96M | -2.32% |
| 2023-10-16 | 1.027 | 1.070 | 1.021 | 1.033 | $5.71M | +0.58% |
| 2023-10-15 | 1.011 | 1.035 | 1.007 | 1.027 | $3.10M | +1.68% |
| 2023-10-14 | 1.009 | 1.016 | 1.004 | 1.010 | $2.53M | +0.10% |
| 2023-10-13 | 1.013 | 1.021 | 0.9970 | 1.009 | $8.40M | -0.30% |
| 2023-10-12 | 1.029 | 1.029 | 0.9950 | 1.012 | $5.19M | -1.65% |
| 2023-10-11 | 1.043 | 1.045 | 1.006 | 1.029 | $4.13M | -1.34% |
| 2023-10-10 | 1.041 | 1.058 | 1.031 | 1.043 | $2.49M | +0.19% |
| 2023-10-09 | 1.094 | 1.097 | 1.014 | 1.041 | $4.69M | -4.84% |
| 2023-10-08 | 1.091 | 1.101 | 1.077 | 1.094 | $1.73M | +0.27% |
| 2023-10-07 | 1.094 | 1.109 | 1.083 | 1.091 | $2.42M | -0.18% |
| 2023-10-06 | 1.074 | 1.102 | 1.074 | 1.093 | $2.40M | +1.86% |
| 2023-10-05 | 1.099 | 1.112 | 1.071 | 1.073 | $4.45M | -2.28% |
| 2023-10-04 | 1.099 | 1.105 | 1.059 | 1.098 | $4.74M | -0.09% |
| 2023-10-03 | 1.114 | 1.124 | 1.093 | 1.099 | $3.56M | -1.43% |
| 2023-10-02 | 1.161 | 1.172 | 1.101 | 1.115 | $5.82M | -3.88% |
| 2023-10-01 | 1.134 | 1.171 | 1.127 | 1.160 | $4.52M | +2.38% |
| 2023-09-30 | 1.121 | 1.149 | 1.120 | 1.133 | $3.95M | +1.07% |
| 2023-09-29 | 1.109 | 1.129 | 1.095 | 1.121 | $4.26M | +1.17% |
| 2023-09-28 | 1.078 | 1.111 | 1.074 | 1.108 | $3.81M | +2.88% |
| 2023-09-27 | 1.081 | 1.099 | 1.058 | 1.077 | $4.71M | -0.28% |
| 2023-09-26 | 1.102 | 1.106 | 1.071 | 1.080 | $5.62M | -1.91% |
| 2023-09-25 | 1.095 | 1.115 | 1.084 | 1.101 | $3.29M | +0.46% |
| 2023-09-24 | 1.115 | 1.116 | 1.088 | 1.096 | $2.90M | -1.70% |
| 2023-09-23 | 1.122 | 1.126 | 1.107 | 1.115 | $2.65M | -0.62% |
| 2023-09-22 | 1.125 | 1.133 | 1.103 | 1.122 | $4.36M | -0.27% |
| 2023-09-21 | 1.121 | 1.155 | 1.101 | 1.125 | $8.64M | +0.36% |
| 2023-09-20 | 1.122 | 1.132 | 1.097 | 1.121 | $4.68M | +0.00% |
| 2023-09-19 | 1.099 | 1.132 | 1.090 | 1.121 | $4.76M | +1.91% |
| 2023-09-18 | 1.095 | 1.127 | 1.078 | 1.100 | $7.05M | +0.46% |
| 2023-09-17 | 1.128 | 1.129 | 1.075 | 1.095 | $3.21M | -2.93% |
| 2023-09-16 | 1.131 | 1.142 | 1.117 | 1.128 | $2.93M | -0.18% |
| 2023-09-15 | 1.108 | 1.133 | 1.097 | 1.130 | $5.18M | +1.89% |
| 2023-09-14 | 1.089 | 1.120 | 1.085 | 1.109 | $4.03M | +1.84% |
| 2023-09-13 | 1.070 | 1.106 | 1.067 | 1.089 | $4.12M | +1.68% |
| 2023-09-12 | 1.103 | 1.134 | 1.065 | 1.071 | $9.56M | -2.81% |
| 2023-09-11 | 1.152 | 1.155 | 1.082 | 1.102 | $8.18M | -4.26% |
| 2023-09-10 | 1.166 | 1.168 | 1.103 | 1.151 | $5.54M | -1.29% |
| 2023-09-09 | 1.152 | 1.187 | 1.149 | 1.166 | $3.18M | +1.30% |
| 2023-09-08 | 1.154 | 1.166 | 1.126 | 1.151 | $3.50M | -0.26% |
| 2023-09-07 | 1.130 | 1.155 | 1.123 | 1.154 | $7.51M | +2.03% |
| 2023-09-06 | 1.128 | 1.146 | 1.105 | 1.131 | $5.60M | +0.27% |
| 2023-09-05 | 1.127 | 1.157 | 1.109 | 1.128 | $5.48M | +0.09% |
| 2023-09-04 | 1.125 | 1.148 | 1.108 | 1.127 | $7.12M | +0.18% |
| 2023-09-03 | 1.121 | 1.135 | 1.113 | 1.125 | $2.38M | +0.36% |
| 2023-09-02 | 1.127 | 1.133 | 1.107 | 1.121 | $2.22M | -0.53% |
| 2023-09-01 | 1.155 | 1.167 | 1.115 | 1.127 | $7.22M | -2.51% |
| 2023-08-31 | 1.203 | 1.204 | 1.131 | 1.156 | $5.09M | -3.99% |
| 2023-08-30 | 1.228 | 1.231 | 1.188 | 1.204 | $3.89M | -1.87% |
| 2023-08-29 | 1.195 | 1.257 | 1.162 | 1.227 | $7.70M | +2.76% |
| 2023-08-28 | 1.178 | 1.200 | 1.148 | 1.194 | $3.93M | +1.27% |
| 2023-08-27 | 1.191 | 1.231 | 1.170 | 1.179 | $5.51M | -1.09% |
| 2023-08-26 | 1.192 | 1.207 | 1.187 | 1.192 | $2.31M | +0.08% |
| 2023-08-25 | 1.194 | 1.215 | 1.158 | 1.191 | $3.91M | -0.33% |
| 2023-08-24 | 1.210 | 1.217 | 1.171 | 1.195 | $5.30M | -1.24% |
| 2023-08-23 | 1.171 | 1.231 | 1.144 | 1.210 | $12.26M | +3.24% |
| 2023-08-22 | 1.131 | 1.172 | 1.094 | 1.172 | $8.66M | +3.63% |
| 2023-08-21 | 1.168 | 1.174 | 1.108 | 1.131 | $5.76M | -3.17% |
| 2023-08-20 | 1.165 | 1.182 | 1.147 | 1.168 | $2.93M | +0.17% |
| 2023-08-19 | 1.141 | 1.191 | 1.130 | 1.166 | $5.41M | +2.01% |
| 2023-08-18 | 1.119 | 1.156 | 1.111 | 1.143 | $7.82M | +2.05% |
| 2023-08-17 | 1.210 | 1.228 | 1.020 | 1.120 | $12.04M | -7.44% |
| 2023-08-16 | 1.280 | 1.291 | 1.180 | 1.210 | $8.81M | -5.54% |
| 2023-08-15 | 1.336 | 1.342 | 1.222 | 1.281 | $6.34M | -4.19% |
| 2023-08-14 | 1.340 | 1.355 | 1.328 | 1.337 | $2.98M | -0.22% |
| 2023-08-13 | 1.344 | 1.358 | 1.333 | 1.340 | $2.65M | -0.22% |
| 2023-08-12 | 1.334 | 1.358 | 1.330 | 1.343 | $4.48M | +0.75% |
| 2023-08-11 | 1.336 | 1.340 | 1.320 | 1.333 | $2.59M | -0.22% |
| 2023-08-10 | 1.350 | 1.352 | 1.327 | 1.336 | $3.41M | -0.96% |
| 2023-08-09 | 1.361 | 1.373 | 1.334 | 1.349 | $3.80M | -0.81% |
| 2023-08-08 | 1.340 | 1.376 | 1.331 | 1.360 | $6.42M | +1.49% |
| 2023-08-07 | 1.339 | 1.364 | 1.303 | 1.340 | $5.29M | +0.07% |
| 2023-08-06 | 1.353 | 1.372 | 1.335 | 1.339 | $3.89M | -1.11% |
| 2023-08-05 | 1.341 | 1.359 | 1.331 | 1.354 | $3.45M | +0.97% |
| 2023-08-04 | 1.360 | 1.366 | 1.327 | 1.341 | $4.07M | -1.40% |
| 2023-08-03 | 1.397 | 1.418 | 1.351 | 1.360 | $5.79M | -2.72% |
| 2023-08-02 | 1.415 | 1.424 | 1.382 | 1.398 | $6.36M | -1.20% |
| 2023-08-01 | 1.371 | 1.417 | 1.323 | 1.415 | $7.56M | +3.28% |
| 2023-07-31 | 1.396 | 1.417 | 1.351 | 1.370 | $4.60M | -1.86% |
| 2023-07-30 | 1.406 | 1.419 | 1.361 | 1.396 | $5.48M | -0.71% |
| 2023-07-29 | 1.390 | 1.415 | 1.387 | 1.406 | $2.58M | +1.15% |
| 2023-07-28 | 1.379 | 1.408 | 1.370 | 1.390 | $4.06M | +0.80% |
| 2023-07-27 | 1.365 | 1.390 | 1.350 | 1.379 | $5.02M | +1.03% |
| 2023-07-26 | 1.349 | 1.380 | 1.317 | 1.365 | $7.33M | +1.26% |
| 2023-07-25 | 1.379 | 1.382 | 1.331 | 1.348 | $6.81M | -2.32% |
| 2023-07-24 | 1.455 | 1.464 | 1.350 | 1.380 | $8.17M | -5.15% |
| 2023-07-23 | 1.442 | 1.479 | 1.433 | 1.455 | $5.15M | +0.76% |
| 2023-07-22 | 1.480 | 1.490 | 1.425 | 1.444 | $5.34M | -2.43% |
| 2023-07-21 | 1.530 | 1.533 | 1.473 | 1.480 | $7.57M | -3.27% |
| 2023-07-20 | 1.467 | 1.606 | 1.458 | 1.530 | $20.24M | +4.37% |
| 2023-07-19 | 1.470 | 1.520 | 1.457 | 1.466 | $8.60M | -0.27% |
| 2023-07-18 | 1.502 | 1.514 | 1.441 | 1.470 | $10.21M | -2.07% |
| 2023-07-17 | 1.446 | 1.507 | 1.423 | 1.501 | $12.16M | +3.80% |
| 2023-07-16 | 1.491 | 1.512 | 1.435 | 1.446 | $8.10M | -3.02% |
| 2023-07-15 | 1.498 | 1.528 | 1.459 | 1.491 | $8.41M | -0.53% |
| 2023-07-14 | 1.465 | 1.600 | 1.447 | 1.499 | $36.59M | +2.39% |
| 2023-07-13 | 1.329 | 1.468 | 1.314 | 1.464 | $16.84M | +10.16% |
| 2023-07-12 | 1.330 | 1.371 | 1.306 | 1.329 | $7.59M | -0.08% |
| 2023-07-11 | 1.332 | 1.355 | 1.304 | 1.330 | $6.32M | -0.15% |
| 2023-07-10 | 1.327 | 1.360 | 1.286 | 1.332 | $6.72M | +0.38% |
| 2023-07-09 | 1.382 | 1.393 | 1.318 | 1.327 | $7.61M | -4.05% |
| 2023-07-08 | 1.331 | 1.401 | 1.327 | 1.383 | $11.36M | +3.91% |
| 2023-07-07 | 1.311 | 1.370 | 1.296 | 1.331 | $9.29M | +1.53% |
| 2023-07-06 | 1.355 | 1.395 | 1.286 | 1.311 | $9.82M | -3.25% |
| 2023-07-05 | 1.399 | 1.416 | 1.333 | 1.355 | $10.50M | -3.15% |
| 2023-07-04 | 1.457 | 1.457 | 1.382 | 1.399 | $8.85M | -3.91% |
| 2023-07-03 | 1.468 | 1.487 | 1.428 | 1.456 | $13.23M | -0.75% |
| 2023-07-02 | 1.486 | 1.488 | 1.427 | 1.467 | $10.42M | -1.21% |
| 2023-07-01 | 1.385 | 1.490 | 1.354 | 1.485 | $13.06M | +7.22% |
| 2023-06-30 | 1.350 | 1.447 | 1.271 | 1.385 | $24.78M | +2.59% |
| 2023-06-29 | 1.363 | 1.397 | 1.339 | 1.350 | $12.03M | -0.95% |
| 2023-06-28 | 1.477 | 1.480 | 1.330 | 1.363 | $14.05M | -7.66% |
| 2023-06-27 | 1.485 | 1.507 | 1.447 | 1.476 | $16.41M | -0.67% |
| 2023-06-26 | 1.400 | 1.633 | 1.352 | 1.486 | $67.71M | +6.14% |
| 2023-06-25 | 1.413 | 1.464 | 1.391 | 1.400 | $9.39M | -0.85% |
| 2023-06-24 | 1.383 | 1.460 | 1.377 | 1.412 | $12.14M | +2.17% |
| 2023-06-23 | 1.324 | 1.409 | 1.320 | 1.382 | $10.23M | +4.38% |
| 2023-06-22 | 1.339 | 1.388 | 1.310 | 1.324 | $12.68M | -1.12% |
| 2023-06-21 | 1.297 | 1.366 | 1.293 | 1.339 | $15.72M | +3.16% |
| 2023-06-20 | 1.242 | 1.310 | 1.217 | 1.298 | $8.31M | +4.51% |
| 2023-06-19 | 1.237 | 1.244 | 1.195 | 1.242 | $6.73M | +0.49% |
| 2023-06-18 | 1.259 | 1.279 | 1.215 | 1.236 | $6.77M | -1.75% |
| 2023-06-17 | 1.215 | 1.280 | 1.204 | 1.258 | $8.21M | +3.62% |
| 2023-06-16 | 1.196 | 1.238 | 1.176 | 1.214 | $6.34M | +1.51% |
| 2023-06-15 | 1.177 | 1.225 | 1.160 | 1.196 | $8.77M | +1.61% |
| 2023-06-14 | 1.200 | 1.243 | 1.151 | 1.177 | $10.42M | -1.83% |
| 2023-06-13 | 1.199 | 1.246 | 1.186 | 1.199 | $10.17M | +0.08% |
| 2023-06-12 | 1.209 | 1.216 | 1.166 | 1.198 | $8.21M | -0.91% |
| 2023-06-11 | 1.203 | 1.239 | 1.186 | 1.209 | $8.55M | +0.50% |
| 2023-06-10 | 1.386 | 1.386 | 1.146 | 1.203 | $25.57M | -13.14% |
| 2023-06-09 | 1.415 | 1.433 | 1.369 | 1.385 | $6.79M | -2.12% |
| 2023-06-08 | 1.415 | 1.424 | 1.385 | 1.415 | $8.54M | +0.07% |
| 2023-06-07 | 1.534 | 1.534 | 1.400 | 1.414 | $10.18M | -7.76% |
| 2023-06-06 | 1.499 | 1.540 | 1.449 | 1.533 | $11.96M | +2.34% |
| 2023-06-05 | 1.616 | 1.659 | 1.436 | 1.498 | $18.24M | -7.36% |
| 2023-06-04 | 1.617 | 1.649 | 1.605 | 1.617 | $4.67M | +0.00% |
| 2023-06-03 | 1.614 | 1.640 | 1.598 | 1.617 | $4.93M | +0.19% |
| 2023-06-02 | 1.547 | 1.628 | 1.535 | 1.614 | $8.74M | +4.33% |
| 2023-06-01 | 1.566 | 1.576 | 1.533 | 1.547 | $5.83M | -1.21% |
| 2023-05-31 | 1.609 | 1.621 | 1.546 | 1.566 | $8.00M | -2.67% |
| 2023-05-30 | 1.627 | 1.647 | 1.602 | 1.609 | $6.39M | -1.05% |
| 2023-05-29 | 1.667 | 1.677 | 1.616 | 1.626 | $7.12M | -2.46% |
| 2023-05-28 | 1.631 | 1.688 | 1.624 | 1.667 | $7.10M | +2.21% |
| 2023-05-27 | 1.578 | 1.657 | 1.574 | 1.631 | $4.45M | +3.36% |
| 2023-05-26 | 1.564 | 1.598 | 1.531 | 1.578 | $7.71M | +0.96% |
| 2023-05-25 | 1.571 | 1.585 | 1.530 | 1.563 | $8.38M | -0.51% |
| 2023-05-24 | 1.644 | 1.645 | 1.550 | 1.571 | $9.24M | -4.44% |
| 2023-05-23 | 1.612 | 1.679 | 1.600 | 1.644 | $6.57M | +1.99% |
| 2023-05-22 | 1.609 | 1.627 | 1.573 | 1.612 | $6.51M | +0.19% |
| 2023-05-21 | 1.661 | 1.667 | 1.607 | 1.609 | $4.60M | -3.13% |
| 2023-05-20 | 1.666 | 1.669 | 1.650 | 1.661 | $3.74M | -0.30% |
| 2023-05-19 | 1.657 | 1.694 | 1.651 | 1.666 | $5.84M | +0.60% |
| 2023-05-18 | 1.700 | 1.703 | 1.623 | 1.656 | $7.22M | -2.53% |
| 2023-05-17 | 1.658 | 1.720 | 1.639 | 1.699 | $8.97M | +2.60% |
| 2023-05-16 | 1.656 | 1.671 | 1.627 | 1.656 | $7.32M | +0.00% |
| 2023-05-15 | 1.656 | 1.706 | 1.636 | 1.656 | $8.96M | +0.00% |
| 2023-05-14 | 1.661 | 1.678 | 1.640 | 1.656 | $6.28M | -0.24% |
| 2023-05-13 | 1.649 | 1.673 | 1.616 | 1.660 | $6.47M | +0.73% |
| 2023-05-12 | 1.596 | 1.656 | 1.541 | 1.648 | $16.42M | +3.32% |
| 2023-05-11 | 1.660 | 1.662 | 1.552 | 1.595 | $11.77M | -3.97% |
| 2023-05-10 | 1.624 | 1.687 | 1.550 | 1.661 | $12.97M | +2.34% |
| 2023-05-09 | 1.642 | 1.653 | 1.604 | 1.623 | $5.32M | -1.22% |
| 2023-05-08 | 1.736 | 1.747 | 1.564 | 1.643 | $14.54M | -5.41% |
| 2023-05-07 | 1.768 | 1.785 | 1.726 | 1.737 | $5.87M | -1.70% |
| 2023-05-06 | 1.866 | 1.880 | 1.739 | 1.767 | $10.08M | -5.25% |
| 2023-05-05 | 1.841 | 1.890 | 1.809 | 1.865 | $7.41M | +1.30% |
| 2023-05-04 | 1.899 | 1.902 | 1.825 | 1.841 | $6.38M | -3.05% |
| 2023-05-03 | 1.836 | 1.928 | 1.780 | 1.899 | $10.66M | +3.49% |
| 2023-05-02 | 1.837 | 1.853 | 1.811 | 1.835 | $6.59M | -0.16% |
| 2023-05-01 | 1.929 | 1.954 | 1.802 | 1.838 | $9.46M | -4.72% |
| 2023-04-30 | 1.936 | 1.988 | 1.892 | 1.929 | $7.77M | -0.36% |
| 2023-04-29 | 1.916 | 1.960 | 1.905 | 1.936 | $4.90M | +1.04% |
| 2023-04-28 | 1.923 | 1.941 | 1.873 | 1.916 | $6.41M | -0.36% |
| 2023-04-27 | 1.892 | 1.956 | 1.876 | 1.923 | $11.60M | +1.69% |
| 2023-04-26 | 1.961 | 2.027 | 1.779 | 1.891 | $21.65M | -3.57% |
| 2023-04-25 | 1.885 | 1.992 | 1.842 | 1.961 | $13.48M | +4.03% |
| 2023-04-24 | 1.911 | 1.944 | 1.848 | 1.885 | $10.24M | -1.36% |
| 2023-04-23 | 1.946 | 1.950 | 1.840 | 1.911 | $10.87M | -1.80% |
| 2023-04-22 | 1.927 | 1.950 | 1.895 | 1.946 | $8.70M | +0.99% |
| 2023-04-21 | 2.047 | 2.067 | 1.881 | 1.927 | $20.70M | -5.91% |
| 2023-04-20 | 2.148 | 2.231 | 2.020 | 2.048 | $27.61M | -4.66% |
| 2023-04-19 | 2.346 | 2.404 | 2.086 | 2.148 | $35.40M | -8.44% |
| 2023-04-18 | 2.288 | 2.401 | 2.237 | 2.346 | $25.23M | +2.58% |
| 2023-04-17 | 2.322 | 2.336 | 2.236 | 2.287 | $25.31M | -1.55% |
| 2023-04-16 | 2.316 | 2.356 | 2.263 | 2.323 | $19.45M | +0.30% |
| 2023-04-15 | 2.221 | 2.409 | 2.174 | 2.316 | $37.78M | +4.28% |
| 2023-04-14 | 2.202 | 2.285 | 2.152 | 2.221 | $31.49M | +0.82% |
| 2023-04-13 | 2.226 | 2.228 | 2.156 | 2.203 | $28.08M | -1.03% |
| 2023-04-12 | 2.052 | 2.245 | 1.970 | 2.226 | $54.41M | +8.48% |
| 2023-04-11 | 2.068 | 2.108 | 2.038 | 2.052 | $17.78M | -0.77% |
| 2023-04-10 | 2.006 | 2.070 | 1.966 | 2.068 | $11.80M | +3.09% |
| 2023-04-09 | 1.970 | 2.040 | 1.930 | 2.006 | $9.00M | +1.83% |
| 2023-04-08 | 2.018 | 2.022 | 1.953 | 1.970 | $7.58M | -2.38% |
| 2023-04-07 | 1.988 | 2.029 | 1.952 | 2.018 | $10.44M | +1.46% |
| 2023-04-06 | 2.028 | 2.031 | 1.937 | 1.989 | $10.86M | -1.87% |
| 2023-04-05 | 1.996 | 2.080 | 1.982 | 2.027 | $18.56M | +1.55% |
| 2023-04-04 | 1.949 | 2.012 | 1.916 | 1.996 | $14.12M | +2.46% |
| 2023-04-03 | 1.920 | 2.021 | 1.854 | 1.948 | $20.09M | +1.46% |
| 2023-04-02 | 1.988 | 2.010 | 1.888 | 1.920 | $10.29M | -3.37% |
| 2023-04-01 | 1.990 | 2.009 | 1.957 | 1.987 | $8.30M | -0.15% |
| 2023-03-31 | 1.926 | 2.011 | 1.884 | 1.990 | $12.47M | +3.27% |
| 2023-03-30 | 2.000 | 2.038 | 1.902 | 1.927 | $16.51M | -3.65% |
| 2023-03-29 | 1.883 | 2.005 | 1.877 | 2.000 | $16.10M | +6.21% |
| 2023-03-28 | 1.844 | 1.904 | 1.809 | 1.883 | $11.08M | +2.06% |
| 2023-03-27 | 1.958 | 1.967 | 1.813 | 1.845 | $15.21M | -5.72% |
| 2023-03-26 | 1.923 | 1.982 | 1.915 | 1.957 | $7.58M | +1.77% |
| 2023-03-25 | 1.963 | 1.997 | 1.892 | 1.923 | $10.89M | -2.04% |
| 2023-03-24 | 2.045 | 2.051 | 1.927 | 1.963 | $19.57M | -3.96% |
| 2023-03-23 | 1.947 | 2.073 | 1.920 | 2.044 | $25.62M | +5.04% |
| 2023-03-22 | 2.069 | 2.078 | 1.875 | 1.946 | $38.30M | -5.90% |
| 2023-03-21 | 1.993 | 2.083 | 1.909 | 2.068 | $30.78M | +3.71% |
| 2023-03-20 | 2.134 | 2.170 | 1.966 | 1.994 | $38.28M | -6.47% |
| 2023-03-19 | 2.079 | 2.198 | 2.077 | 2.132 | $27.04M | +2.55% |
| 2023-03-18 | 2.163 | 2.215 | 2.062 | 2.079 | $26.63M | -3.88% |
| 2023-03-17 | 1.963 | 2.164 | 1.936 | 2.163 | $21.91M | +10.19% |
| 2023-03-16 | 1.922 | 1.979 | 1.891 | 1.963 | $19.39M | +2.19% |
| 2023-03-15 | 2.115 | 2.155 | 1.866 | 1.921 | $34.61M | -9.22% |
| 2023-03-14 | 2.037 | 2.212 | 1.973 | 2.116 | $38.49M | +3.93% |
| 2023-03-13 | 1.942 | 2.055 | 1.892 | 2.036 | $42.09M | +4.89% |
| 2023-03-12 | 1.797 | 1.979 | 1.763 | 1.941 | $21.51M | +8.01% |
| 2023-03-11 | 1.798 | 1.863 | 1.691 | 1.797 | $27.08M | -0.06% |
| 2023-03-10 | 1.788 | 1.813 | 1.669 | 1.798 | $29.40M | +0.56% |
| 2023-03-09 | 1.842 | 1.915 | 1.724 | 1.788 | $27.25M | -2.93% |
| 2023-03-08 | 2.002 | 2.015 | 1.816 | 1.842 | $23.45M | -7.99% |
| 2023-03-07 | 2.055 | 2.094 | 1.943 | 2.002 | $20.31M | -2.58% |
| 2023-03-06 | 2.030 | 2.078 | 1.983 | 2.055 | $18.14M | +1.18% |
| 2023-03-05 | 2.051 | 2.118 | 2.017 | 2.031 | $13.07M | -0.93% |
| 2023-03-04 | 2.099 | 2.118 | 1.980 | 2.050 | $14.65M | -2.29% |
| 2023-03-03 | 2.260 | 2.260 | 2.020 | 2.098 | $26.49M | -7.13% |
| 2023-03-02 | 2.319 | 2.332 | 2.208 | 2.259 | $15.06M | -2.59% |
| 2023-03-01 | 2.230 | 2.368 | 2.203 | 2.319 | $18.79M | +3.99% |
| 2023-02-28 | 2.346 | 2.383 | 2.213 | 2.230 | $18.17M | -4.94% |
| 2023-02-27 | 2.375 | 2.434 | 2.285 | 2.346 | $19.92M | -1.26% |
| 2023-02-26 | 2.288 | 2.386 | 2.271 | 2.376 | $12.98M | +3.80% |
| 2023-02-25 | 2.314 | 2.337 | 2.193 | 2.289 | $20.63M | -1.04% |
| 2023-02-24 | 2.471 | 2.490 | 2.253 | 2.313 | $27.30M | -6.36% |
| 2023-02-23 | 2.508 | 2.565 | 2.415 | 2.470 | $22.73M | -1.52% |
| 2023-02-22 | 2.568 | 2.572 | 2.396 | 2.508 | $33.75M | -2.37% |
| 2023-02-21 | 2.702 | 2.715 | 2.489 | 2.569 | $44.75M | -4.92% |
| 2023-02-20 | 2.577 | 2.765 | 2.483 | 2.702 | $51.82M | +4.93% |
| 2023-02-19 | 2.575 | 2.705 | 2.511 | 2.575 | $48.52M | -0.04% |
| 2023-02-18 | 2.457 | 2.705 | 2.456 | 2.576 | $52.93M | +4.89% |
| 2023-02-17 | 2.311 | 2.485 | 2.297 | 2.456 | $36.82M | +6.27% |
| 2023-02-16 | 2.516 | 2.556 | 2.301 | 2.311 | $58.48M | -8.11% |
| 2023-02-15 | 2.248 | 2.530 | 2.206 | 2.515 | $44.37M | +11.98% |
| 2023-02-14 | 2.187 | 2.259 | 2.107 | 2.246 | $30.23M | +2.70% |
| 2023-02-13 | 2.236 | 2.252 | 2.089 | 2.187 | $30.54M | -2.24% |
| 2023-02-12 | 2.284 | 2.374 | 2.193 | 2.237 | $24.65M | -2.10% |
| 2023-02-11 | 2.250 | 2.295 | 2.203 | 2.285 | $15.26M | +1.56% |
| 2023-02-10 | 2.270 | 2.306 | 2.198 | 2.250 | $32.34M | -0.88% |
| 2023-02-09 | 2.638 | 2.642 | 2.201 | 2.270 | $63.45M | -13.98% |
| 2023-02-08 | 2.493 | 2.846 | 2.472 | 2.639 | $96.10M | +5.86% |
| 2023-02-07 | 2.309 | 2.512 | 2.303 | 2.493 | $31.06M | +8.02% |
| 2023-02-06 | 2.386 | 2.430 | 2.281 | 2.308 | $26.53M | -3.27% |
| 2023-02-05 | 2.501 | 2.556 | 2.328 | 2.386 | $32.14M | -4.60% |
| 2023-02-04 | 2.507 | 2.580 | 2.426 | 2.501 | $25.15M | -0.24% |
| 2023-02-03 | 2.444 | 2.521 | 2.400 | 2.507 | $30.53M | +2.58% |
| 2023-02-02 | 2.427 | 2.578 | 2.403 | 2.444 | $57.16M | +0.70% |
| 2023-02-01 | 2.327 | 2.433 | 2.165 | 2.427 | $59.09M | +4.25% |
| 2023-01-31 | 2.306 | 2.380 | 2.271 | 2.328 | $34.05M | +0.91% |
| 2023-01-30 | 2.571 | 2.584 | 2.222 | 2.307 | $42.55M | -10.27% |
| 2023-01-29 | 2.470 | 2.608 | 2.433 | 2.571 | $32.10M | +4.09% |
| 2023-01-28 | 2.559 | 2.690 | 2.429 | 2.470 | $44.67M | -3.40% |
| 2023-01-27 | 2.521 | 2.588 | 2.381 | 2.557 | $58.22M | +1.43% |
| 2023-01-26 | 2.547 | 2.720 | 2.490 | 2.521 | $56.08M | -0.94% |
| 2023-01-25 | 2.355 | 2.635 | 2.278 | 2.545 | $46.44M | +8.07% |
| 2023-01-24 | 2.544 | 2.622 | 2.308 | 2.355 | $40.71M | -7.43% |
| 2023-01-23 | 2.399 | 2.710 | 2.395 | 2.544 | $64.49M | +6.04% |
| 2023-01-22 | 2.324 | 2.596 | 2.318 | 2.399 | $61.12M | +3.23% |
| 2023-01-21 | 2.389 | 2.475 | 2.300 | 2.324 | $57.44M | -2.68% |
| 2023-01-20 | 2.096 | 2.406 | 2.046 | 2.388 | $42.56M | +13.93% |
| 2023-01-19 | 1.972 | 2.159 | 1.970 | 2.096 | $35.38M | +6.29% |
| 2023-01-18 | 2.156 | 2.232 | 1.953 | 1.972 | $48.70M | -8.53% |
| 2023-01-17 | 2.192 | 2.266 | 2.145 | 2.156 | $37.14M | -1.64% |
| 2023-01-16 | 2.241 | 2.442 | 2.066 | 2.192 | $65.91M | -2.14% |
| 2023-01-15 | 2.252 | 2.274 | 2.105 | 2.240 | $45.24M | -0.49% |
| 2023-01-14 | 1.957 | 2.356 | 1.948 | 2.251 | $113.95M | +15.08% |
| 2023-01-13 | 1.830 | 2.023 | 1.779 | 1.956 | $42.85M | +6.83% |
| 2023-01-12 | 1.821 | 1.887 | 1.711 | 1.831 | $55.74M | +0.60% |
| 2023-01-11 | 1.645 | 1.839 | 1.554 | 1.820 | $42.68M | +10.71% |
| 2023-01-10 | 1.642 | 1.668 | 1.593 | 1.644 | $16.97M | +0.12% |
| 2023-01-09 | 1.647 | 1.725 | 1.621 | 1.642 | $40.33M | -0.30% |
| 2023-01-08 | 1.560 | 1.659 | 1.514 | 1.647 | $18.98M | +5.58% |
| 2023-01-07 | 1.592 | 1.602 | 1.543 | 1.560 | $8.38M | -1.95% |
| 2023-01-06 | 1.524 | 1.616 | 1.480 | 1.591 | $22.87M | +4.40% |
| 2023-01-05 | 1.550 | 1.666 | 1.507 | 1.524 | $28.32M | -1.68% |
| 2023-01-04 | 1.334 | 1.630 | 1.329 | 1.550 | $46.05M | +16.10% |
| 2023-01-03 | 1.314 | 1.365 | 1.304 | 1.335 | $9.36M | +1.60% |
| 2023-01-02 | 1.276 | 1.326 | 1.256 | 1.314 | $8.01M | +2.98% |
| 2023-01-01 | 1.256 | 1.285 | 1.239 | 1.276 | $5.09M | +1.59% |
How to read it. Each row is one UTC day of Binance spot NEARUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 14 Oct 2020; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot NEARUSDT daily candles (public API), refreshed every few hours. Not financial advice.
NEAR Protocol price history FAQ
What is NEAR Protocol's all-time high?
20.597 on 14 Jan 2022 (the highest daily high of Binance spot NEARUSDT); the latest price is -76.97% from it.
Where does the price history of NEAR Protocol come from?
From NEARUSDT daily candles on Binance spot, from 14 Oct 2020 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.