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, 2024
NEARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 5.048 | 5.160 | 4.870 | 4.913 | $41.40M | -2.66% |
| 2024-12-30 | 5.130 | 5.284 | 4.953 | 5.047 | $44.82M | -1.60% |
| 2024-12-29 | 5.344 | 5.479 | 5.088 | 5.129 | $33.71M | -4.01% |
| 2024-12-28 | 5.116 | 5.369 | 5.069 | 5.343 | $24.67M | +4.44% |
| 2024-12-27 | 5.087 | 5.314 | 5.032 | 5.116 | $46.85M | +0.59% |
| 2024-12-26 | 5.447 | 5.499 | 5.000 | 5.086 | $43.12M | -6.63% |
| 2024-12-25 | 5.552 | 5.648 | 5.357 | 5.447 | $44.12M | -1.89% |
| 2024-12-24 | 5.440 | 5.662 | 5.288 | 5.552 | $68.33M | +2.08% |
| 2024-12-23 | 5.039 | 5.703 | 4.914 | 5.439 | $82.66M | +7.96% |
| 2024-12-22 | 5.024 | 5.140 | 4.837 | 5.038 | $74.32M | +0.28% |
| 2024-12-21 | 5.353 | 5.661 | 4.928 | 5.024 | $87.17M | -6.16% |
| 2024-12-20 | 5.201 | 5.462 | 4.536 | 5.354 | $204.35M | +2.94% |
| 2024-12-19 | 5.687 | 5.874 | 4.990 | 5.201 | $201.56M | -8.55% |
| 2024-12-18 | 6.384 | 6.430 | 5.672 | 5.687 | $143.30M | -10.92% |
| 2024-12-17 | 6.616 | 7.010 | 6.329 | 6.384 | $127.86M | -3.51% |
| 2024-12-16 | 6.860 | 7.054 | 6.525 | 6.616 | $67.11M | -3.54% |
| 2024-12-15 | 6.684 | 6.907 | 6.467 | 6.859 | $44.84M | +2.62% |
| 2024-12-14 | 6.938 | 7.042 | 6.494 | 6.684 | $54.88M | -3.63% |
| 2024-12-13 | 6.913 | 7.077 | 6.727 | 6.936 | $75.92M | +0.33% |
| 2024-12-12 | 6.849 | 7.325 | 6.779 | 6.913 | $110.37M | +0.92% |
| 2024-12-11 | 6.425 | 6.928 | 6.148 | 6.850 | $83.07M | +6.65% |
| 2024-12-10 | 6.504 | 6.830 | 5.933 | 6.423 | $196.39M | -1.23% |
| 2024-12-09 | 7.825 | 7.840 | 5.901 | 6.503 | $197.84M | -16.88% |
| 2024-12-08 | 7.724 | 7.863 | 7.454 | 7.824 | $88.83M | +1.31% |
| 2024-12-07 | 8.021 | 8.055 | 7.656 | 7.723 | $89.64M | -3.70% |
| 2024-12-06 | 7.617 | 8.244 | 7.516 | 8.020 | $169.74M | +5.29% |
| 2024-12-05 | 7.471 | 8.025 | 7.033 | 7.617 | $210.83M | +1.97% |
| 2024-12-04 | 7.388 | 7.710 | 7.153 | 7.470 | $183.45M | +1.12% |
| 2024-12-03 | 7.480 | 7.627 | 6.736 | 7.387 | $235.25M | -1.24% |
| 2024-12-02 | 6.915 | 7.500 | 6.413 | 7.480 | $186.92M | +8.17% |
| 2024-12-01 | 7.007 | 7.164 | 6.772 | 6.915 | $84.91M | -1.31% |
| 2024-11-30 | 6.962 | 7.237 | 6.782 | 7.007 | $111.30M | +0.63% |
| 2024-11-29 | 7.015 | 7.041 | 6.778 | 6.963 | $79.65M | -0.74% |
| 2024-11-28 | 6.816 | 7.170 | 6.460 | 7.015 | $104.02M | +2.90% |
| 2024-11-27 | 6.518 | 6.881 | 6.393 | 6.817 | $124.15M | +4.59% |
| 2024-11-26 | 6.459 | 6.669 | 5.956 | 6.518 | $165.66M | +0.90% |
| 2024-11-25 | 6.873 | 7.251 | 6.351 | 6.460 | $220.36M | -6.01% |
| 2024-11-24 | 6.192 | 7.004 | 6.007 | 6.873 | $228.88M | +11.02% |
| 2024-11-23 | 6.136 | 6.579 | 6.014 | 6.191 | $206.30M | +0.90% |
| 2024-11-22 | 5.790 | 6.183 | 5.484 | 6.136 | $137.56M | +5.98% |
| 2024-11-21 | 5.477 | 5.860 | 5.300 | 5.790 | $123.84M | +5.71% |
| 2024-11-20 | 5.782 | 5.847 | 5.336 | 5.477 | $91.61M | -5.29% |
| 2024-11-19 | 6.021 | 6.102 | 5.613 | 5.783 | $100.37M | -3.95% |
| 2024-11-18 | 5.705 | 6.306 | 5.648 | 6.021 | $122.88M | +5.54% |
| 2024-11-17 | 5.947 | 6.157 | 5.604 | 5.705 | $120.46M | -4.04% |
| 2024-11-16 | 5.558 | 6.389 | 5.455 | 5.945 | $186.77M | +6.96% |
| 2024-11-15 | 5.415 | 5.678 | 5.173 | 5.558 | $134.16M | +2.64% |
| 2024-11-14 | 5.171 | 5.651 | 5.013 | 5.415 | $140.95M | +4.76% |
| 2024-11-13 | 5.340 | 5.547 | 4.960 | 5.169 | $170.94M | -3.17% |
| 2024-11-12 | 5.561 | 5.756 | 4.945 | 5.338 | $222.20M | -4.03% |
| 2024-11-11 | 4.723 | 5.583 | 4.699 | 5.562 | $213.97M | +17.76% |
| 2024-11-10 | 4.641 | 4.949 | 4.437 | 4.723 | $115.34M | +1.81% |
| 2024-11-09 | 4.332 | 4.694 | 4.240 | 4.639 | $59.25M | +7.09% |
| 2024-11-08 | 4.231 | 4.393 | 4.152 | 4.332 | $60.30M | +2.39% |
| 2024-11-07 | 4.233 | 4.351 | 4.084 | 4.231 | $47.30M | -0.05% |
| 2024-11-06 | 3.810 | 4.290 | 3.808 | 4.233 | $76.98M | +11.10% |
| 2024-11-05 | 3.620 | 3.938 | 3.610 | 3.810 | $30.01M | +5.28% |
| 2024-11-04 | 3.688 | 3.758 | 3.506 | 3.619 | $34.47M | -1.87% |
| 2024-11-03 | 3.810 | 3.839 | 3.554 | 3.688 | $39.93M | -3.18% |
| 2024-11-02 | 3.930 | 3.989 | 3.768 | 3.809 | $21.93M | -3.08% |
| 2024-11-01 | 4.054 | 4.162 | 3.860 | 3.930 | $43.68M | -3.06% |
| 2024-10-31 | 4.310 | 4.332 | 4.019 | 4.054 | $38.31M | -5.94% |
| 2024-10-30 | 4.438 | 4.440 | 4.266 | 4.310 | $37.87M | -2.88% |
| 2024-10-29 | 4.298 | 4.519 | 4.287 | 4.438 | $43.73M | +3.28% |
| 2024-10-28 | 4.308 | 4.359 | 4.072 | 4.297 | $33.84M | -0.26% |
| 2024-10-27 | 4.237 | 4.382 | 4.188 | 4.308 | $16.89M | +1.68% |
| 2024-10-26 | 4.172 | 4.276 | 4.099 | 4.237 | $38.71M | +1.56% |
| 2024-10-25 | 4.719 | 4.739 | 3.970 | 4.172 | $67.23M | -11.59% |
| 2024-10-24 | 4.652 | 4.780 | 4.541 | 4.719 | $27.53M | +1.44% |
| 2024-10-23 | 4.682 | 4.692 | 4.447 | 4.652 | $30.85M | -0.64% |
| 2024-10-22 | 4.782 | 4.844 | 4.621 | 4.682 | $42.33M | -2.09% |
| 2024-10-21 | 4.980 | 5.060 | 4.753 | 4.782 | $37.65M | -3.96% |
| 2024-10-20 | 4.817 | 5.017 | 4.711 | 4.979 | $33.61M | +3.34% |
| 2024-10-19 | 4.896 | 4.944 | 4.759 | 4.818 | $22.36M | -1.55% |
| 2024-10-18 | 4.769 | 4.945 | 4.729 | 4.894 | $37.49M | +2.62% |
| 2024-10-17 | 4.946 | 5.037 | 4.651 | 4.769 | $46.02M | -3.56% |
| 2024-10-16 | 5.065 | 5.081 | 4.885 | 4.945 | $54.15M | -2.37% |
| 2024-10-15 | 5.026 | 5.282 | 4.865 | 5.065 | $101.37M | +0.78% |
| 2024-10-14 | 4.704 | 5.079 | 4.626 | 5.026 | $64.78M | +6.85% |
| 2024-10-13 | 4.846 | 4.875 | 4.561 | 4.704 | $37.87M | -2.93% |
| 2024-10-12 | 4.737 | 4.922 | 4.677 | 4.846 | $40.73M | +2.30% |
| 2024-10-11 | 4.595 | 4.808 | 4.545 | 4.737 | $46.21M | +3.11% |
| 2024-10-10 | 4.609 | 4.684 | 4.423 | 4.594 | $36.22M | -0.33% |
| 2024-10-09 | 4.893 | 4.987 | 4.552 | 4.609 | $44.93M | -5.82% |
| 2024-10-08 | 5.046 | 5.161 | 4.855 | 4.894 | $48.38M | -3.01% |
| 2024-10-07 | 4.950 | 5.327 | 4.917 | 5.046 | $79.30M | +1.94% |
| 2024-10-06 | 4.778 | 4.968 | 4.716 | 4.950 | $24.89M | +3.62% |
| 2024-10-05 | 4.830 | 4.869 | 4.634 | 4.777 | $35.27M | -1.12% |
| 2024-10-04 | 4.642 | 4.862 | 4.591 | 4.831 | $48.02M | +4.09% |
| 2024-10-03 | 4.626 | 4.771 | 4.418 | 4.641 | $51.22M | +0.32% |
| 2024-10-02 | 4.839 | 5.005 | 4.522 | 4.626 | $68.23M | -4.40% |
| 2024-10-01 | 5.287 | 5.565 | 4.594 | 4.839 | $107.00M | -8.49% |
| 2024-09-30 | 5.504 | 5.516 | 5.220 | 5.288 | $67.99M | -3.92% |
| 2024-09-29 | 5.562 | 5.628 | 5.352 | 5.504 | $44.08M | -1.02% |
| 2024-09-28 | 5.457 | 5.578 | 5.333 | 5.561 | $42.95M | +1.91% |
| 2024-09-27 | 5.548 | 5.755 | 5.360 | 5.457 | $83.45M | -1.62% |
| 2024-09-26 | 5.144 | 5.871 | 5.117 | 5.547 | $120.03M | +7.83% |
| 2024-09-25 | 5.346 | 5.460 | 5.108 | 5.144 | $55.10M | -3.78% |
| 2024-09-24 | 5.177 | 5.399 | 5.055 | 5.346 | $81.95M | +3.26% |
| 2024-09-23 | 4.525 | 5.277 | 4.398 | 5.177 | $137.32M | +14.43% |
| 2024-09-22 | 4.666 | 4.686 | 4.382 | 4.524 | $50.89M | -3.04% |
| 2024-09-21 | 4.386 | 4.692 | 4.286 | 4.666 | $43.87M | +6.38% |
| 2024-09-20 | 4.364 | 4.511 | 4.256 | 4.386 | $64.52M | +0.53% |
| 2024-09-19 | 4.253 | 4.585 | 4.253 | 4.363 | $83.34M | +2.59% |
| 2024-09-18 | 4.134 | 4.257 | 3.935 | 4.253 | $49.01M | +2.88% |
| 2024-09-17 | 3.880 | 4.305 | 3.832 | 4.134 | $47.91M | +6.57% |
| 2024-09-16 | 4.017 | 4.032 | 3.849 | 3.879 | $29.67M | -3.41% |
| 2024-09-15 | 4.193 | 4.263 | 3.999 | 4.016 | $27.89M | -4.22% |
| 2024-09-14 | 4.288 | 4.306 | 4.154 | 4.193 | $19.51M | -2.19% |
| 2024-09-13 | 4.248 | 4.366 | 4.116 | 4.287 | $38.91M | +0.92% |
| 2024-09-12 | 3.968 | 4.302 | 3.966 | 4.248 | $50.17M | +7.06% |
| 2024-09-11 | 4.033 | 4.054 | 3.816 | 3.968 | $39.39M | -1.61% |
| 2024-09-10 | 4.015 | 4.083 | 3.937 | 4.033 | $24.81M | +0.47% |
| 2024-09-09 | 3.756 | 4.106 | 3.751 | 4.014 | $39.56M | +6.87% |
| 2024-09-08 | 3.667 | 3.819 | 3.643 | 3.756 | $26.04M | +2.43% |
| 2024-09-07 | 3.551 | 3.755 | 3.544 | 3.667 | $21.58M | +3.30% |
| 2024-09-06 | 3.712 | 3.813 | 3.423 | 3.550 | $44.16M | -4.36% |
| 2024-09-05 | 3.888 | 3.927 | 3.696 | 3.712 | $27.26M | -4.53% |
| 2024-09-04 | 3.726 | 3.942 | 3.551 | 3.888 | $36.07M | +4.38% |
| 2024-09-03 | 3.989 | 4.076 | 3.709 | 3.725 | $35.11M | -6.64% |
| 2024-09-02 | 3.848 | 4.031 | 3.836 | 3.990 | $35.38M | +3.66% |
| 2024-09-01 | 4.032 | 4.075 | 3.810 | 3.849 | $28.44M | -4.54% |
| 2024-08-31 | 4.113 | 4.164 | 3.975 | 4.032 | $21.89M | -1.97% |
| 2024-08-30 | 4.211 | 4.308 | 3.937 | 4.113 | $41.47M | -2.33% |
| 2024-08-29 | 4.345 | 4.544 | 4.122 | 4.211 | $41.52M | -3.08% |
| 2024-08-28 | 4.526 | 4.604 | 4.217 | 4.345 | $69.84M | -4.04% |
| 2024-08-27 | 4.782 | 5.014 | 4.431 | 4.528 | $64.99M | -5.31% |
| 2024-08-26 | 4.920 | 5.005 | 4.704 | 4.782 | $40.54M | -2.79% |
| 2024-08-25 | 5.042 | 5.077 | 4.780 | 4.919 | $39.95M | -2.42% |
| 2024-08-24 | 4.838 | 5.256 | 4.738 | 5.041 | $45.75M | +4.20% |
| 2024-08-23 | 4.305 | 4.851 | 4.304 | 4.838 | $60.70M | +12.41% |
| 2024-08-22 | 4.247 | 4.391 | 4.166 | 4.304 | $30.37M | +1.34% |
| 2024-08-21 | 4.000 | 4.302 | 3.959 | 4.247 | $38.08M | +6.15% |
| 2024-08-20 | 4.002 | 4.150 | 3.946 | 4.001 | $24.64M | -0.02% |
| 2024-08-19 | 3.901 | 4.007 | 3.833 | 4.002 | $19.93M | +2.62% |
| 2024-08-18 | 3.992 | 4.066 | 3.893 | 3.900 | $15.23M | -2.30% |
| 2024-08-17 | 3.968 | 4.023 | 3.927 | 3.992 | $10.57M | +0.60% |
| 2024-08-16 | 4.027 | 4.073 | 3.824 | 3.968 | $23.71M | -1.47% |
| 2024-08-15 | 4.170 | 4.249 | 3.934 | 4.027 | $31.04M | -3.43% |
| 2024-08-14 | 4.305 | 4.331 | 4.106 | 4.170 | $29.73M | -3.11% |
| 2024-08-13 | 4.112 | 4.413 | 3.936 | 4.304 | $34.55M | +4.69% |
| 2024-08-12 | 3.867 | 4.134 | 3.830 | 4.111 | $37.57M | +6.28% |
| 2024-08-11 | 4.161 | 4.222 | 3.833 | 3.868 | $30.07M | -7.04% |
| 2024-08-10 | 4.057 | 4.258 | 3.960 | 4.161 | $25.06M | +2.59% |
| 2024-08-09 | 4.065 | 4.171 | 3.913 | 4.056 | $37.21M | -0.20% |
| 2024-08-08 | 3.571 | 4.087 | 3.470 | 4.064 | $47.61M | +13.84% |
| 2024-08-07 | 3.678 | 3.880 | 3.505 | 3.570 | $48.92M | -2.94% |
| 2024-08-06 | 3.525 | 3.809 | 3.494 | 3.678 | $65.74M | +4.34% |
| 2024-08-05 | 4.134 | 4.189 | 3.076 | 3.525 | $205.21M | -14.71% |
| 2024-08-04 | 4.366 | 4.450 | 3.994 | 4.133 | $50.11M | -5.32% |
| 2024-08-03 | 4.604 | 4.727 | 4.236 | 4.365 | $43.16M | -5.19% |
| 2024-08-02 | 4.980 | 5.049 | 4.572 | 4.604 | $49.09M | -7.57% |
| 2024-08-01 | 4.991 | 5.133 | 4.635 | 4.981 | $52.11M | -0.18% |
| 2024-07-31 | 5.150 | 5.297 | 4.968 | 4.990 | $29.92M | -3.13% |
| 2024-07-30 | 5.272 | 5.373 | 5.067 | 5.151 | $25.51M | -2.30% |
| 2024-07-29 | 5.445 | 5.713 | 5.261 | 5.272 | $47.31M | -3.18% |
| 2024-07-28 | 5.678 | 5.679 | 5.395 | 5.445 | $21.98M | -4.12% |
| 2024-07-27 | 5.717 | 5.939 | 5.524 | 5.679 | $39.29M | -0.66% |
| 2024-07-26 | 5.414 | 5.820 | 5.392 | 5.717 | $37.43M | +5.58% |
| 2024-07-25 | 5.620 | 5.731 | 5.133 | 5.415 | $68.19M | -3.65% |
| 2024-07-24 | 5.762 | 6.003 | 5.543 | 5.620 | $40.42M | -2.48% |
| 2024-07-23 | 6.034 | 6.092 | 5.691 | 5.763 | $40.80M | -4.49% |
| 2024-07-22 | 6.340 | 6.460 | 5.990 | 6.034 | $44.11M | -4.83% |
| 2024-07-21 | 6.288 | 6.380 | 5.915 | 6.340 | $46.61M | +0.84% |
| 2024-07-20 | 6.435 | 6.444 | 6.236 | 6.287 | $28.64M | -2.30% |
| 2024-07-19 | 6.042 | 6.445 | 5.860 | 6.435 | $62.65M | +6.54% |
| 2024-07-18 | 6.068 | 6.237 | 5.869 | 6.040 | $43.52M | -0.46% |
| 2024-07-17 | 6.246 | 6.489 | 6.007 | 6.068 | $70.06M | -2.85% |
| 2024-07-16 | 5.917 | 6.275 | 5.862 | 6.246 | $104.45M | +5.60% |
| 2024-07-15 | 5.399 | 5.999 | 5.362 | 5.915 | $61.14M | +9.52% |
| 2024-07-14 | 5.202 | 5.491 | 5.195 | 5.401 | $35.39M | +3.83% |
| 2024-07-13 | 5.186 | 5.334 | 5.101 | 5.202 | $22.93M | +0.31% |
| 2024-07-12 | 4.930 | 5.188 | 4.745 | 5.186 | $49.63M | +5.19% |
| 2024-07-11 | 4.626 | 5.060 | 4.544 | 4.930 | $53.78M | +6.59% |
| 2024-07-10 | 4.534 | 4.748 | 4.460 | 4.625 | $36.01M | +2.03% |
| 2024-07-09 | 4.467 | 4.606 | 4.372 | 4.533 | $49.34M | +1.48% |
| 2024-07-08 | 4.401 | 4.787 | 4.165 | 4.467 | $65.68M | +1.50% |
| 2024-07-07 | 4.810 | 4.830 | 4.379 | 4.401 | $32.48M | -8.52% |
| 2024-07-06 | 4.425 | 4.852 | 4.370 | 4.811 | $30.97M | +8.72% |
| 2024-07-05 | 4.622 | 4.629 | 4.000 | 4.425 | $115.06M | -4.28% |
| 2024-07-04 | 5.034 | 5.094 | 4.606 | 4.623 | $62.80M | -8.16% |
| 2024-07-03 | 5.522 | 5.583 | 4.991 | 5.034 | $43.77M | -8.84% |
| 2024-07-02 | 5.267 | 5.599 | 5.236 | 5.522 | $42.08M | +4.84% |
| 2024-07-01 | 5.304 | 5.399 | 5.209 | 5.267 | $27.77M | -0.70% |
| 2024-06-30 | 4.965 | 5.367 | 4.876 | 5.304 | $30.62M | +6.85% |
| 2024-06-29 | 4.962 | 5.050 | 4.922 | 4.964 | $14.64M | +0.04% |
| 2024-06-28 | 5.223 | 5.246 | 4.858 | 4.962 | $40.48M | -5.00% |
| 2024-06-27 | 5.177 | 5.372 | 5.075 | 5.223 | $38.47M | +0.89% |
| 2024-06-26 | 5.425 | 5.517 | 5.156 | 5.177 | $39.34M | -4.57% |
| 2024-06-25 | 5.373 | 5.636 | 5.311 | 5.425 | $55.15M | +1.01% |
| 2024-06-24 | 5.194 | 5.600 | 5.027 | 5.371 | $128.39M | +3.39% |
| 2024-06-23 | 5.185 | 5.450 | 5.101 | 5.195 | $38.90M | +0.21% |
| 2024-06-22 | 5.407 | 5.429 | 5.113 | 5.184 | $29.83M | -4.11% |
| 2024-06-21 | 5.162 | 5.441 | 5.091 | 5.406 | $76.24M | +4.73% |
| 2024-06-20 | 4.963 | 5.499 | 4.919 | 5.162 | $97.68M | +4.03% |
| 2024-06-19 | 4.727 | 5.109 | 4.662 | 4.962 | $64.76M | +4.97% |
| 2024-06-18 | 5.167 | 5.191 | 4.441 | 4.727 | $110.38M | -8.52% |
| 2024-06-17 | 5.641 | 5.734 | 4.980 | 5.167 | $79.37M | -8.39% |
| 2024-06-16 | 5.607 | 5.738 | 5.495 | 5.640 | $22.26M | +0.61% |
| 2024-06-15 | 5.589 | 5.700 | 5.508 | 5.606 | $25.13M | +0.32% |
| 2024-06-14 | 5.922 | 6.009 | 5.410 | 5.588 | $73.28M | -5.62% |
| 2024-06-13 | 6.402 | 6.406 | 5.850 | 5.921 | $50.68M | -7.51% |
| 2024-06-12 | 6.064 | 6.716 | 5.869 | 6.402 | $75.56M | +5.57% |
| 2024-06-11 | 6.396 | 6.408 | 6.001 | 6.064 | $63.79M | -5.21% |
| 2024-06-10 | 6.588 | 6.639 | 6.338 | 6.397 | $46.42M | -2.90% |
| 2024-06-09 | 6.568 | 6.692 | 6.514 | 6.588 | $29.06M | +0.29% |
| 2024-06-08 | 6.876 | 6.908 | 6.478 | 6.569 | $37.36M | -4.45% |
| 2024-06-07 | 7.330 | 7.455 | 6.080 | 6.875 | $92.01M | -6.21% |
| 2024-06-06 | 7.659 | 7.681 | 7.235 | 7.330 | $36.59M | -4.28% |
| 2024-06-05 | 7.423 | 7.709 | 7.420 | 7.658 | $45.03M | +3.21% |
| 2024-06-04 | 7.120 | 7.472 | 7.006 | 7.420 | $52.47M | +4.20% |
| 2024-06-03 | 7.191 | 7.385 | 7.087 | 7.121 | $47.32M | -0.99% |
| 2024-06-02 | 7.374 | 7.503 | 7.120 | 7.192 | $40.81M | -2.48% |
| 2024-06-01 | 7.247 | 7.468 | 7.174 | 7.375 | $26.27M | +1.78% |
| 2024-05-31 | 7.286 | 7.439 | 7.082 | 7.246 | $59.55M | -0.54% |
| 2024-05-30 | 7.585 | 7.655 | 7.219 | 7.285 | $58.87M | -3.97% |
| 2024-05-29 | 7.708 | 7.829 | 7.550 | 7.586 | $52.24M | -1.57% |
| 2024-05-28 | 7.828 | 7.990 | 7.523 | 7.707 | $105.86M | -1.53% |
| 2024-05-27 | 7.813 | 7.974 | 7.689 | 7.827 | $79.53M | +0.17% |
| 2024-05-26 | 8.229 | 8.376 | 7.783 | 7.814 | $66.26M | -5.05% |
| 2024-05-25 | 7.909 | 8.257 | 7.858 | 8.230 | $68.65M | +4.06% |
| 2024-05-24 | 7.694 | 8.070 | 7.586 | 7.909 | $75.98M | +2.78% |
| 2024-05-23 | 7.986 | 8.179 | 7.332 | 7.695 | $145.07M | -3.64% |
| 2024-05-22 | 7.819 | 8.264 | 7.700 | 7.986 | $114.24M | +2.14% |
| 2024-05-21 | 8.291 | 8.333 | 7.759 | 7.819 | $121.76M | -5.69% |
| 2024-05-20 | 7.776 | 8.340 | 7.706 | 8.291 | $134.09M | +6.61% |
| 2024-05-19 | 7.921 | 7.998 | 7.666 | 7.777 | $56.65M | -1.82% |
| 2024-05-18 | 8.039 | 8.121 | 7.810 | 7.921 | $56.99M | -1.44% |
| 2024-05-17 | 8.022 | 8.520 | 7.913 | 8.037 | $140.35M | +0.20% |
| 2024-05-16 | 8.050 | 8.296 | 7.853 | 8.021 | $145.34M | -0.38% |
| 2024-05-15 | 7.022 | 8.092 | 6.890 | 8.052 | $185.18M | +14.67% |
| 2024-05-14 | 7.292 | 7.390 | 6.929 | 7.022 | $93.80M | -3.70% |
| 2024-05-13 | 6.887 | 7.375 | 6.538 | 7.292 | $107.10M | +5.88% |
| 2024-05-12 | 7.021 | 7.070 | 6.833 | 6.887 | $39.10M | -1.91% |
| 2024-05-11 | 7.256 | 7.334 | 7.000 | 7.021 | $61.04M | -3.20% |
| 2024-05-10 | 7.479 | 7.648 | 7.122 | 7.253 | $104.03M | -3.02% |
| 2024-05-09 | 6.808 | 7.498 | 6.805 | 7.479 | $101.31M | +9.84% |
| 2024-05-08 | 7.119 | 7.298 | 6.788 | 6.809 | $79.80M | -4.34% |
| 2024-05-07 | 7.312 | 7.915 | 7.113 | 7.118 | $137.70M | -2.64% |
| 2024-05-06 | 7.490 | 7.598 | 7.163 | 7.311 | $124.51M | -2.39% |
| 2024-05-05 | 6.864 | 7.532 | 6.682 | 7.490 | $107.38M | +9.12% |
| 2024-05-04 | 6.874 | 6.990 | 6.753 | 6.864 | $68.28M | -0.15% |
| 2024-05-03 | 6.086 | 6.935 | 6.026 | 6.874 | $96.31M | +12.93% |
| 2024-05-02 | 6.142 | 6.214 | 5.868 | 6.087 | $93.60M | -0.86% |
| 2024-05-01 | 6.192 | 6.436 | 5.726 | 6.140 | $139.13M | -0.87% |
| 2024-04-30 | 6.867 | 6.952 | 5.847 | 6.194 | $101.10M | -9.77% |
| 2024-04-29 | 7.046 | 7.112 | 6.675 | 6.865 | $81.03M | -2.58% |
| 2024-04-28 | 7.141 | 7.459 | 7.030 | 7.047 | $96.06M | -1.30% |
| 2024-04-27 | 6.929 | 7.643 | 6.700 | 7.140 | $176.87M | +3.03% |
| 2024-04-26 | 7.130 | 7.531 | 6.896 | 6.930 | $155.54M | -2.82% |
| 2024-04-25 | 6.861 | 7.235 | 6.607 | 7.131 | $141.66M | +3.95% |
| 2024-04-24 | 6.892 | 7.341 | 6.709 | 6.860 | $155.93M | -0.48% |
| 2024-04-23 | 7.028 | 7.273 | 6.837 | 6.893 | $116.45M | -1.92% |
| 2024-04-22 | 6.447 | 7.250 | 6.342 | 7.028 | $138.13M | +9.03% |
| 2024-04-21 | 6.218 | 6.487 | 6.052 | 6.446 | $71.78M | +3.67% |
| 2024-04-20 | 5.587 | 6.256 | 5.505 | 6.218 | $84.23M | +11.31% |
| 2024-04-19 | 5.705 | 5.864 | 5.226 | 5.586 | $118.15M | -2.09% |
| 2024-04-18 | 5.408 | 5.887 | 5.222 | 5.705 | $114.51M | +5.51% |
| 2024-04-17 | 5.493 | 5.660 | 5.185 | 5.407 | $119.40M | -1.57% |
| 2024-04-16 | 5.222 | 5.544 | 4.902 | 5.493 | $114.08M | +5.21% |
| 2024-04-15 | 5.720 | 5.859 | 4.987 | 5.221 | $142.74M | -8.74% |
| 2024-04-14 | 5.215 | 5.733 | 4.920 | 5.721 | $186.81M | +9.70% |
| 2024-04-13 | 5.787 | 5.858 | 4.279 | 5.215 | $247.08M | -9.90% |
| 2024-04-12 | 6.795 | 6.918 | 5.200 | 5.788 | $159.99M | -14.82% |
| 2024-04-11 | 6.983 | 7.334 | 6.733 | 6.795 | $93.98M | -2.69% |
| 2024-04-10 | 7.224 | 7.318 | 6.643 | 6.983 | $115.49M | -3.38% |
| 2024-04-09 | 7.358 | 7.700 | 7.170 | 7.227 | $178.05M | -1.78% |
| 2024-04-08 | 6.916 | 7.579 | 6.836 | 7.358 | $148.15M | +6.39% |
| 2024-04-07 | 7.022 | 7.143 | 6.818 | 6.916 | $77.63M | -1.51% |
| 2024-04-06 | 7.223 | 7.306 | 6.895 | 7.022 | $85.86M | -2.77% |
| 2024-04-05 | 6.729 | 7.500 | 6.459 | 7.222 | $221.57M | +7.36% |
| 2024-04-04 | 6.597 | 7.034 | 6.337 | 6.727 | $135.04M | +1.99% |
| 2024-04-03 | 6.216 | 6.906 | 5.998 | 6.596 | $150.67M | +6.11% |
| 2024-04-02 | 6.734 | 6.734 | 6.110 | 6.216 | $94.13M | -7.68% |
| 2024-04-01 | 7.295 | 7.372 | 6.568 | 6.733 | $102.14M | -7.69% |
| 2024-03-31 | 6.941 | 7.363 | 6.906 | 7.294 | $65.50M | +5.13% |
| 2024-03-30 | 6.974 | 7.322 | 6.909 | 6.938 | $67.47M | -0.52% |
| 2024-03-29 | 7.191 | 7.203 | 6.852 | 6.974 | $72.17M | -3.02% |
| 2024-03-28 | 7.255 | 7.442 | 7.111 | 7.191 | $86.30M | -0.88% |
| 2024-03-27 | 7.664 | 7.908 | 7.082 | 7.255 | $177.96M | -5.32% |
| 2024-03-26 | 7.450 | 8.087 | 7.418 | 7.663 | $229.42M | +2.86% |
| 2024-03-25 | 7.001 | 7.761 | 6.973 | 7.450 | $207.14M | +6.41% |
| 2024-03-24 | 6.617 | 7.005 | 6.428 | 7.001 | $74.97M | +5.80% |
| 2024-03-23 | 6.492 | 6.800 | 6.361 | 6.617 | $81.34M | +1.94% |
| 2024-03-22 | 6.448 | 6.835 | 6.210 | 6.491 | $147.17M | +0.65% |
| 2024-03-21 | 6.912 | 6.991 | 6.410 | 6.449 | $161.26M | -6.70% |
| 2024-03-20 | 6.352 | 7.011 | 6.010 | 6.912 | $258.03M | +8.78% |
| 2024-03-19 | 7.024 | 7.131 | 6.202 | 6.354 | $306.95M | -9.56% |
| 2024-03-18 | 8.243 | 8.581 | 6.855 | 7.026 | $384.67M | -14.77% |
| 2024-03-17 | 6.726 | 8.443 | 6.625 | 8.244 | $304.17M | +22.55% |
| 2024-03-16 | 7.487 | 7.973 | 6.512 | 6.727 | $288.09M | -10.15% |
| 2024-03-15 | 8.861 | 9.010 | 6.987 | 7.487 | $502.02M | -15.51% |
| 2024-03-14 | 7.760 | 8.914 | 7.601 | 8.861 | $329.24M | +14.17% |
| 2024-03-13 | 8.077 | 8.535 | 7.591 | 7.761 | $258.48M | -3.92% |
| 2024-03-12 | 6.680 | 8.090 | 6.632 | 8.078 | $345.53M | +20.95% |
| 2024-03-11 | 5.947 | 7.306 | 5.600 | 6.679 | $317.82M | +12.31% |
| 2024-03-10 | 6.194 | 6.295 | 5.756 | 5.947 | $115.14M | -3.97% |
| 2024-03-09 | 5.746 | 6.491 | 5.596 | 6.193 | $211.45M | +7.80% |
| 2024-03-08 | 5.521 | 5.766 | 5.107 | 5.745 | $217.09M | +4.06% |
| 2024-03-07 | 5.894 | 6.195 | 5.386 | 5.521 | $293.30M | -6.34% |
| 2024-03-06 | 4.245 | 5.958 | 4.000 | 5.895 | $372.58M | +38.87% |
| 2024-03-05 | 4.341 | 4.483 | 3.558 | 4.245 | $179.84M | -2.19% |
| 2024-03-04 | 4.432 | 4.779 | 4.222 | 4.340 | $151.61M | -2.08% |
| 2024-03-03 | 4.485 | 4.503 | 3.900 | 4.432 | $130.52M | -1.16% |
| 2024-03-02 | 3.957 | 4.498 | 3.878 | 4.484 | $116.34M | +13.32% |
| 2024-03-01 | 3.879 | 4.125 | 3.874 | 3.957 | $81.94M | +2.06% |
| 2024-02-29 | 3.896 | 4.090 | 3.720 | 3.877 | $105.02M | -0.51% |
| 2024-02-28 | 3.942 | 4.099 | 3.514 | 3.897 | $127.78M | -1.12% |
| 2024-02-27 | 4.097 | 4.148 | 3.844 | 3.941 | $99.23M | -3.81% |
| 2024-02-26 | 3.704 | 4.198 | 3.644 | 4.097 | $150.50M | +10.61% |
| 2024-02-25 | 3.866 | 3.880 | 3.655 | 3.704 | $69.30M | -4.14% |
| 2024-02-24 | 3.363 | 3.933 | 3.294 | 3.864 | $111.65M | +14.86% |
| 2024-02-23 | 3.250 | 3.430 | 3.148 | 3.364 | $58.63M | +3.51% |
| 2024-02-22 | 3.241 | 3.349 | 3.117 | 3.250 | $44.52M | +0.28% |
| 2024-02-21 | 3.396 | 3.397 | 3.085 | 3.241 | $51.08M | -4.54% |
| 2024-02-20 | 3.529 | 3.557 | 3.236 | 3.395 | $64.16M | -3.80% |
| 2024-02-19 | 3.521 | 3.617 | 3.467 | 3.529 | $61.17M | +0.23% |
| 2024-02-18 | 3.332 | 3.584 | 3.264 | 3.521 | $68.06M | +5.70% |
| 2024-02-17 | 3.280 | 3.349 | 3.132 | 3.331 | $29.71M | +1.59% |
| 2024-02-16 | 3.400 | 3.461 | 3.172 | 3.279 | $55.80M | -3.53% |
| 2024-02-15 | 3.335 | 3.411 | 3.263 | 3.399 | $55.40M | +1.95% |
| 2024-02-14 | 3.214 | 3.454 | 3.167 | 3.334 | $60.56M | +3.73% |
| 2024-02-13 | 3.380 | 3.447 | 3.165 | 3.214 | $55.19M | -4.94% |
| 2024-02-12 | 3.126 | 3.400 | 3.074 | 3.381 | $94.68M | +8.19% |
| 2024-02-11 | 3.043 | 3.217 | 3.034 | 3.125 | $61.78M | +2.69% |
| 2024-02-10 | 2.995 | 3.148 | 2.962 | 3.043 | $47.07M | +1.60% |
| 2024-02-09 | 2.922 | 3.056 | 2.920 | 2.995 | $56.22M | +2.50% |
| 2024-02-08 | 2.870 | 3.002 | 2.870 | 2.922 | $45.53M | +1.81% |
| 2024-02-07 | 2.737 | 2.894 | 2.684 | 2.870 | $30.67M | +4.90% |
| 2024-02-06 | 2.750 | 2.780 | 2.683 | 2.736 | $25.71M | -0.55% |
| 2024-02-05 | 2.753 | 2.816 | 2.696 | 2.751 | $23.16M | -0.11% |
| 2024-02-04 | 2.815 | 2.822 | 2.748 | 2.754 | $17.16M | -2.17% |
| 2024-02-03 | 2.900 | 2.947 | 2.797 | 2.815 | $17.43M | -2.93% |
| 2024-02-02 | 2.856 | 2.946 | 2.832 | 2.900 | $30.70M | +1.58% |
| 2024-02-01 | 2.823 | 2.879 | 2.727 | 2.855 | $34.21M | +1.13% |
| 2024-01-31 | 3.011 | 3.030 | 2.786 | 2.823 | $53.97M | -6.24% |
| 2024-01-30 | 3.009 | 3.234 | 2.959 | 3.011 | $68.52M | +0.10% |
| 2024-01-29 | 2.880 | 3.062 | 2.855 | 3.008 | $37.03M | +4.44% |
| 2024-01-28 | 2.913 | 3.077 | 2.860 | 2.880 | $57.08M | -1.10% |
| 2024-01-27 | 2.917 | 2.964 | 2.824 | 2.912 | $30.66M | -0.17% |
| 2024-01-26 | 2.696 | 3.006 | 2.647 | 2.917 | $73.26M | +8.20% |
| 2024-01-25 | 2.680 | 2.745 | 2.605 | 2.696 | $30.43M | +0.60% |
| 2024-01-24 | 2.651 | 2.695 | 2.544 | 2.680 | $47.76M | +1.13% |
| 2024-01-23 | 2.650 | 2.726 | 2.450 | 2.650 | $49.99M | +0.04% |
| 2024-01-22 | 2.922 | 2.949 | 2.590 | 2.649 | $53.00M | -9.34% |
| 2024-01-21 | 2.965 | 3.045 | 2.918 | 2.922 | $18.63M | -1.52% |
| 2024-01-20 | 3.009 | 3.009 | 2.867 | 2.967 | $19.12M | -1.43% |
| 2024-01-19 | 3.084 | 3.098 | 2.785 | 3.010 | $42.96M | -2.37% |
| 2024-01-18 | 3.310 | 3.376 | 2.994 | 3.083 | $44.11M | -6.80% |
| 2024-01-17 | 3.240 | 3.367 | 3.155 | 3.308 | $40.81M | +2.10% |
| 2024-01-16 | 3.304 | 3.347 | 3.177 | 3.240 | $37.95M | -2.00% |
| 2024-01-15 | 3.308 | 3.425 | 3.239 | 3.306 | $32.87M | -0.03% |
| 2024-01-14 | 3.405 | 3.521 | 3.293 | 3.307 | $36.06M | -2.85% |
| 2024-01-13 | 3.457 | 3.519 | 3.300 | 3.404 | $32.35M | -1.56% |
| 2024-01-12 | 3.612 | 3.679 | 3.309 | 3.458 | $73.19M | -4.26% |
| 2024-01-11 | 3.602 | 3.844 | 3.508 | 3.612 | $101.19M | +0.25% |
| 2024-01-10 | 3.222 | 3.684 | 3.080 | 3.603 | $75.56M | +11.82% |
| 2024-01-09 | 3.416 | 3.540 | 3.026 | 3.222 | $80.42M | -5.68% |
| 2024-01-08 | 3.215 | 3.482 | 2.920 | 3.416 | $86.29M | +6.25% |
| 2024-01-07 | 3.476 | 3.539 | 3.151 | 3.215 | $43.31M | -7.59% |
| 2024-01-06 | 3.551 | 3.708 | 3.167 | 3.479 | $77.49M | -2.06% |
| 2024-01-05 | 3.910 | 3.950 | 3.451 | 3.552 | $60.14M | -9.16% |
| 2024-01-04 | 3.771 | 4.048 | 3.571 | 3.910 | $87.88M | +3.69% |
| 2024-01-03 | 3.924 | 4.089 | 2.905 | 3.771 | $143.81M | -3.87% |
| 2024-01-02 | 3.793 | 4.331 | 3.737 | 3.923 | $211.29M | +3.40% |
| 2024-01-01 | 3.651 | 3.834 | 3.567 | 3.794 | $51.65M | +3.95% |
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.