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, 2025
NEARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 1.515 | 1.531 | 1.470 | 1.514 | $12.35M | -0.13% |
| 2025-12-30 | 1.524 | 1.562 | 1.512 | 1.516 | $12.45M | -0.52% |
| 2025-12-29 | 1.582 | 1.612 | 1.511 | 1.524 | $20.44M | -3.67% |
| 2025-12-28 | 1.595 | 1.615 | 1.553 | 1.582 | $12.75M | -0.82% |
| 2025-12-27 | 1.518 | 1.604 | 1.502 | 1.595 | $14.22M | +5.00% |
| 2025-12-26 | 1.438 | 1.563 | 1.432 | 1.519 | $24.64M | +5.56% |
| 2025-12-25 | 1.455 | 1.513 | 1.433 | 1.439 | $15.61M | -1.10% |
| 2025-12-24 | 1.486 | 1.489 | 1.436 | 1.455 | $14.41M | -2.09% |
| 2025-12-23 | 1.505 | 1.532 | 1.462 | 1.486 | $18.20M | -1.26% |
| 2025-12-22 | 1.510 | 1.587 | 1.492 | 1.505 | $22.40M | -0.27% |
| 2025-12-21 | 1.523 | 1.536 | 1.453 | 1.509 | $15.10M | -0.92% |
| 2025-12-20 | 1.539 | 1.546 | 1.505 | 1.523 | $10.64M | -1.04% |
| 2025-12-19 | 1.428 | 1.560 | 1.405 | 1.539 | $28.56M | +7.85% |
| 2025-12-18 | 1.481 | 1.600 | 1.419 | 1.427 | $41.71M | -3.65% |
| 2025-12-17 | 1.569 | 1.615 | 1.467 | 1.481 | $28.09M | -5.67% |
| 2025-12-16 | 1.545 | 1.620 | 1.506 | 1.570 | $28.38M | +1.62% |
| 2025-12-15 | 1.591 | 1.647 | 1.489 | 1.545 | $27.10M | -2.89% |
| 2025-12-14 | 1.664 | 1.670 | 1.570 | 1.591 | $14.54M | -4.39% |
| 2025-12-13 | 1.638 | 1.685 | 1.632 | 1.664 | $11.08M | +1.65% |
| 2025-12-12 | 1.674 | 1.720 | 1.584 | 1.637 | $26.07M | -2.15% |
| 2025-12-11 | 1.760 | 1.763 | 1.627 | 1.673 | $28.31M | -4.94% |
| 2025-12-10 | 1.810 | 1.864 | 1.735 | 1.760 | $32.80M | -2.82% |
| 2025-12-09 | 1.745 | 1.885 | 1.698 | 1.811 | $33.47M | +3.78% |
| 2025-12-08 | 1.702 | 1.801 | 1.691 | 1.745 | $23.31M | +2.53% |
| 2025-12-07 | 1.709 | 1.773 | 1.639 | 1.702 | $22.93M | -0.41% |
| 2025-12-06 | 1.681 | 1.748 | 1.667 | 1.709 | $16.78M | +1.67% |
| 2025-12-05 | 1.797 | 1.818 | 1.659 | 1.681 | $28.14M | -6.46% |
| 2025-12-04 | 1.846 | 1.900 | 1.747 | 1.797 | $26.45M | -2.60% |
| 2025-12-03 | 1.803 | 1.871 | 1.757 | 1.845 | $32.36M | +2.27% |
| 2025-12-02 | 1.626 | 1.835 | 1.624 | 1.804 | $33.29M | +10.88% |
| 2025-12-01 | 1.805 | 1.812 | 1.584 | 1.627 | $35.47M | -9.86% |
| 2025-11-30 | 1.851 | 1.869 | 1.803 | 1.805 | $13.33M | -2.49% |
| 2025-11-29 | 1.879 | 1.905 | 1.831 | 1.851 | $12.14M | -1.49% |
| 2025-11-28 | 1.907 | 1.956 | 1.850 | 1.879 | $20.37M | -1.42% |
| 2025-11-27 | 1.938 | 1.955 | 1.899 | 1.906 | $17.96M | -1.60% |
| 2025-11-26 | 1.913 | 1.960 | 1.836 | 1.937 | $22.76M | +1.25% |
| 2025-11-25 | 1.905 | 1.949 | 1.817 | 1.913 | $33.94M | +0.42% |
| 2025-11-24 | 1.822 | 1.988 | 1.798 | 1.905 | $42.74M | +4.56% |
| 2025-11-23 | 1.842 | 1.915 | 1.814 | 1.822 | $23.99M | -1.03% |
| 2025-11-22 | 1.864 | 1.902 | 1.798 | 1.841 | $30.08M | -1.23% |
| 2025-11-21 | 2.074 | 2.090 | 1.821 | 1.864 | $75.63M | -10.13% |
| 2025-11-20 | 2.377 | 2.414 | 2.066 | 2.074 | $73.95M | -12.75% |
| 2025-11-19 | 2.276 | 2.407 | 2.149 | 2.377 | $60.38M | +4.44% |
| 2025-11-18 | 2.271 | 2.355 | 2.201 | 2.276 | $70.92M | +0.26% |
| 2025-11-17 | 2.290 | 2.352 | 2.175 | 2.270 | $54.99M | -0.87% |
| 2025-11-16 | 2.408 | 2.572 | 2.230 | 2.290 | $64.95M | -4.86% |
| 2025-11-15 | 2.355 | 2.624 | 2.352 | 2.407 | $58.69M | +2.21% |
| 2025-11-14 | 2.448 | 2.463 | 2.306 | 2.355 | $48.42M | -3.80% |
| 2025-11-13 | 2.534 | 2.605 | 2.392 | 2.448 | $38.98M | -3.43% |
| 2025-11-12 | 2.548 | 2.664 | 2.478 | 2.535 | $45.55M | -0.51% |
| 2025-11-11 | 2.788 | 2.836 | 2.529 | 2.548 | $73.17M | -8.58% |
| 2025-11-10 | 3.075 | 3.150 | 2.750 | 2.787 | $138.01M | -9.37% |
| 2025-11-09 | 2.937 | 3.084 | 2.667 | 3.075 | $185.81M | +4.70% |
| 2025-11-08 | 2.768 | 3.185 | 2.598 | 2.937 | $243.04M | +6.11% |
| 2025-11-07 | 2.097 | 2.973 | 2.078 | 2.768 | $281.25M | +32.00% |
| 2025-11-06 | 1.951 | 2.104 | 1.888 | 2.097 | $69.58M | +7.48% |
| 2025-11-05 | 1.831 | 1.972 | 1.736 | 1.951 | $34.57M | +6.55% |
| 2025-11-04 | 1.912 | 1.950 | 1.720 | 1.831 | $62.38M | -4.24% |
| 2025-11-03 | 2.189 | 2.204 | 1.830 | 1.912 | $47.01M | -12.69% |
| 2025-11-02 | 2.173 | 2.202 | 2.103 | 2.190 | $14.55M | +0.74% |
| 2025-11-01 | 2.099 | 2.184 | 2.087 | 2.174 | $17.59M | +3.57% |
| 2025-10-31 | 2.100 | 2.159 | 2.069 | 2.099 | $20.28M | -0.05% |
| 2025-10-30 | 2.276 | 2.307 | 2.029 | 2.100 | $32.62M | -7.73% |
| 2025-10-29 | 2.235 | 2.349 | 2.224 | 2.276 | $29.41M | +1.88% |
| 2025-10-28 | 2.332 | 2.384 | 2.202 | 2.234 | $29.56M | -4.20% |
| 2025-10-27 | 2.369 | 2.419 | 2.311 | 2.332 | $28.63M | -1.56% |
| 2025-10-26 | 2.280 | 2.394 | 2.253 | 2.369 | $23.20M | +3.95% |
| 2025-10-25 | 2.272 | 2.298 | 2.224 | 2.279 | $13.44M | +0.26% |
| 2025-10-24 | 2.202 | 2.304 | 2.192 | 2.273 | $22.06M | +3.22% |
| 2025-10-23 | 2.164 | 2.244 | 2.144 | 2.202 | $28.01M | +1.76% |
| 2025-10-22 | 2.217 | 2.246 | 2.076 | 2.164 | $34.21M | -2.39% |
| 2025-10-21 | 2.259 | 2.365 | 2.163 | 2.217 | $36.57M | -1.90% |
| 2025-10-20 | 2.258 | 2.339 | 2.213 | 2.260 | $28.31M | +0.09% |
| 2025-10-19 | 2.167 | 2.302 | 2.133 | 2.258 | $28.10M | +4.20% |
| 2025-10-18 | 2.149 | 2.187 | 2.113 | 2.167 | $16.81M | +0.84% |
| 2025-10-17 | 2.198 | 2.235 | 2.057 | 2.149 | $45.59M | -2.23% |
| 2025-10-16 | 2.326 | 2.380 | 2.182 | 2.198 | $38.98M | -5.46% |
| 2025-10-15 | 2.460 | 2.523 | 2.292 | 2.325 | $42.16M | -5.49% |
| 2025-10-14 | 2.619 | 2.636 | 2.338 | 2.460 | $65.54M | -6.07% |
| 2025-10-13 | 2.457 | 2.682 | 2.414 | 2.619 | $70.73M | +6.64% |
| 2025-10-12 | 2.300 | 2.519 | 2.218 | 2.456 | $75.45M | +6.78% |
| 2025-10-11 | 2.381 | 2.580 | 2.184 | 2.300 | $98.91M | -3.44% |
| 2025-10-10 | 2.880 | 3.228 | 1.550 | 2.382 | $221.14M | -17.29% |
| 2025-10-09 | 2.964 | 2.967 | 2.809 | 2.880 | $50.02M | -2.83% |
| 2025-10-08 | 2.949 | 3.023 | 2.897 | 2.964 | $48.44M | +0.51% |
| 2025-10-07 | 3.049 | 3.072 | 2.903 | 2.949 | $63.73M | -3.28% |
| 2025-10-06 | 2.957 | 3.088 | 2.933 | 3.049 | $50.23M | +3.11% |
| 2025-10-05 | 2.961 | 3.181 | 2.933 | 2.957 | $62.85M | -0.14% |
| 2025-10-04 | 3.032 | 3.043 | 2.878 | 2.961 | $35.15M | -2.34% |
| 2025-10-03 | 2.969 | 3.084 | 2.889 | 3.032 | $58.95M | +2.16% |
| 2025-10-02 | 2.833 | 3.010 | 2.821 | 2.968 | $58.01M | +4.77% |
| 2025-10-01 | 2.629 | 2.877 | 2.615 | 2.833 | $52.67M | +7.76% |
| 2025-09-30 | 2.775 | 2.789 | 2.563 | 2.629 | $37.12M | -5.26% |
| 2025-09-29 | 2.800 | 2.835 | 2.689 | 2.775 | $38.58M | -0.89% |
| 2025-09-28 | 2.729 | 2.816 | 2.648 | 2.800 | $19.49M | +2.64% |
| 2025-09-27 | 2.777 | 2.777 | 2.685 | 2.728 | $14.80M | -1.80% |
| 2025-09-26 | 2.728 | 2.798 | 2.624 | 2.778 | $44.27M | +1.83% |
| 2025-09-25 | 3.022 | 3.038 | 2.705 | 2.728 | $69.72M | -9.76% |
| 2025-09-24 | 2.919 | 3.119 | 2.866 | 3.023 | $50.64M | +3.56% |
| 2025-09-23 | 2.962 | 3.134 | 2.855 | 2.919 | $70.76M | -1.45% |
| 2025-09-22 | 3.129 | 3.161 | 2.753 | 2.962 | $71.30M | -5.34% |
| 2025-09-21 | 3.155 | 3.169 | 3.070 | 3.129 | $25.67M | -0.86% |
| 2025-09-20 | 3.120 | 3.283 | 3.050 | 3.156 | $57.35M | +1.15% |
| 2025-09-19 | 3.176 | 3.342 | 3.092 | 3.120 | $108.65M | -1.73% |
| 2025-09-18 | 2.824 | 3.268 | 2.803 | 3.175 | $96.45M | +12.43% |
| 2025-09-17 | 2.708 | 2.836 | 2.648 | 2.824 | $38.74M | +4.28% |
| 2025-09-16 | 2.626 | 2.736 | 2.579 | 2.708 | $27.33M | +3.12% |
| 2025-09-15 | 2.705 | 2.778 | 2.577 | 2.626 | $34.47M | -2.96% |
| 2025-09-14 | 2.810 | 2.818 | 2.673 | 2.706 | $20.21M | -3.70% |
| 2025-09-13 | 2.792 | 2.889 | 2.768 | 2.810 | $33.99M | +0.64% |
| 2025-09-12 | 2.744 | 2.813 | 2.674 | 2.792 | $28.23M | +1.71% |
| 2025-09-11 | 2.726 | 2.772 | 2.674 | 2.745 | $31.64M | +0.66% |
| 2025-09-10 | 2.634 | 2.734 | 2.618 | 2.727 | $29.37M | +3.53% |
| 2025-09-09 | 2.577 | 2.796 | 2.576 | 2.634 | $56.66M | +2.25% |
| 2025-09-08 | 2.464 | 2.597 | 2.452 | 2.576 | $19.80M | +4.50% |
| 2025-09-07 | 2.403 | 2.488 | 2.400 | 2.465 | $11.99M | +2.62% |
| 2025-09-06 | 2.398 | 2.410 | 2.374 | 2.402 | $7.03M | +0.13% |
| 2025-09-05 | 2.375 | 2.478 | 2.366 | 2.399 | $28.18M | +0.97% |
| 2025-09-04 | 2.468 | 2.477 | 2.359 | 2.376 | $14.42M | -3.77% |
| 2025-09-03 | 2.439 | 2.494 | 2.421 | 2.469 | $14.80M | +1.23% |
| 2025-09-02 | 2.341 | 2.441 | 2.319 | 2.439 | $22.91M | +4.23% |
| 2025-09-01 | 2.366 | 2.453 | 2.279 | 2.340 | $31.27M | -1.14% |
| 2025-08-31 | 2.435 | 2.483 | 2.364 | 2.367 | $13.61M | -2.79% |
| 2025-08-30 | 2.430 | 2.464 | 2.393 | 2.435 | $8.85M | +0.21% |
| 2025-08-29 | 2.545 | 2.551 | 2.391 | 2.430 | $34.74M | -4.52% |
| 2025-08-28 | 2.518 | 2.567 | 2.477 | 2.545 | $22.91M | +1.03% |
| 2025-08-27 | 2.526 | 2.577 | 2.495 | 2.519 | $24.12M | -0.28% |
| 2025-08-26 | 2.397 | 2.547 | 2.377 | 2.526 | $26.15M | +5.34% |
| 2025-08-25 | 2.656 | 2.688 | 2.349 | 2.398 | $39.74M | -9.75% |
| 2025-08-24 | 2.700 | 2.788 | 2.576 | 2.657 | $39.90M | -1.59% |
| 2025-08-23 | 2.688 | 2.718 | 2.605 | 2.700 | $19.60M | +0.45% |
| 2025-08-22 | 2.446 | 2.718 | 2.369 | 2.688 | $50.10M | +9.94% |
| 2025-08-21 | 2.546 | 2.570 | 2.436 | 2.445 | $16.03M | -4.00% |
| 2025-08-20 | 2.423 | 2.564 | 2.413 | 2.547 | $24.59M | +5.16% |
| 2025-08-19 | 2.576 | 2.600 | 2.418 | 2.422 | $29.12M | -5.94% |
| 2025-08-18 | 2.701 | 2.702 | 2.544 | 2.575 | $36.60M | -4.70% |
| 2025-08-17 | 2.742 | 2.843 | 2.694 | 2.702 | $27.96M | -1.46% |
| 2025-08-16 | 2.707 | 2.767 | 2.682 | 2.742 | $20.51M | +1.26% |
| 2025-08-15 | 2.758 | 2.848 | 2.625 | 2.708 | $38.90M | -1.85% |
| 2025-08-14 | 2.998 | 3.060 | 2.692 | 2.759 | $70.01M | -7.94% |
| 2025-08-13 | 2.787 | 3.046 | 2.754 | 2.997 | $51.49M | +7.53% |
| 2025-08-12 | 2.601 | 2.825 | 2.565 | 2.787 | $34.68M | +7.15% |
| 2025-08-11 | 2.754 | 2.830 | 2.578 | 2.601 | $38.68M | -5.56% |
| 2025-08-10 | 2.831 | 2.870 | 2.695 | 2.754 | $32.48M | -2.72% |
| 2025-08-09 | 2.713 | 2.859 | 2.705 | 2.831 | $22.94M | +4.39% |
| 2025-08-08 | 2.651 | 2.764 | 2.608 | 2.712 | $29.63M | +2.30% |
| 2025-08-07 | 2.489 | 2.656 | 2.468 | 2.651 | $16.16M | +6.51% |
| 2025-08-06 | 2.469 | 2.528 | 2.385 | 2.489 | $21.43M | +0.85% |
| 2025-08-05 | 2.554 | 2.557 | 2.392 | 2.468 | $25.94M | -3.29% |
| 2025-08-04 | 2.444 | 2.570 | 2.441 | 2.552 | $18.92M | +4.42% |
| 2025-08-03 | 2.348 | 2.459 | 2.313 | 2.444 | $11.51M | +4.09% |
| 2025-08-02 | 2.415 | 2.452 | 2.301 | 2.348 | $20.87M | -2.73% |
| 2025-08-01 | 2.534 | 2.550 | 2.352 | 2.414 | $56.75M | -4.77% |
| 2025-07-31 | 2.657 | 2.737 | 2.524 | 2.535 | $23.27M | -4.59% |
| 2025-07-30 | 2.724 | 2.736 | 2.508 | 2.657 | $34.62M | -2.42% |
| 2025-07-29 | 2.751 | 2.834 | 2.659 | 2.723 | $36.09M | -1.05% |
| 2025-07-28 | 2.963 | 3.016 | 2.721 | 2.752 | $40.13M | -7.12% |
| 2025-07-27 | 2.883 | 2.978 | 2.878 | 2.963 | $24.19M | +2.81% |
| 2025-07-26 | 2.854 | 2.935 | 2.838 | 2.882 | $18.85M | +0.95% |
| 2025-07-25 | 2.718 | 2.869 | 2.602 | 2.855 | $41.67M | +5.08% |
| 2025-07-24 | 2.755 | 2.828 | 2.581 | 2.717 | $49.65M | -1.34% |
| 2025-07-23 | 3.031 | 3.038 | 2.659 | 2.754 | $48.99M | -9.11% |
| 2025-07-22 | 3.023 | 3.053 | 2.851 | 3.030 | $57.63M | +0.26% |
| 2025-07-21 | 2.976 | 3.101 | 2.910 | 3.022 | $45.38M | +1.55% |
| 2025-07-20 | 2.918 | 3.070 | 2.882 | 2.976 | $36.45M | +1.99% |
| 2025-07-19 | 2.804 | 2.949 | 2.739 | 2.918 | $27.26M | +4.03% |
| 2025-07-18 | 2.818 | 3.041 | 2.721 | 2.805 | $52.93M | -0.43% |
| 2025-07-17 | 2.731 | 2.863 | 2.659 | 2.817 | $48.06M | +3.19% |
| 2025-07-16 | 2.671 | 2.818 | 2.610 | 2.730 | $40.42M | +2.25% |
| 2025-07-15 | 2.579 | 2.672 | 2.479 | 2.670 | $35.47M | +3.53% |
| 2025-07-14 | 2.531 | 2.697 | 2.524 | 2.579 | $37.30M | +1.90% |
| 2025-07-13 | 2.483 | 2.592 | 2.469 | 2.531 | $18.32M | +1.97% |
| 2025-07-12 | 2.505 | 2.556 | 2.405 | 2.482 | $24.93M | -0.92% |
| 2025-07-11 | 2.516 | 2.641 | 2.420 | 2.505 | $42.22M | -0.40% |
| 2025-07-10 | 2.339 | 2.536 | 2.318 | 2.515 | $25.97M | +7.52% |
| 2025-07-09 | 2.245 | 2.360 | 2.204 | 2.339 | $24.71M | +4.23% |
| 2025-07-08 | 2.159 | 2.259 | 2.120 | 2.244 | $19.34M | +3.94% |
| 2025-07-07 | 2.181 | 2.215 | 2.132 | 2.159 | $15.56M | -0.96% |
| 2025-07-06 | 2.150 | 2.224 | 2.112 | 2.180 | $13.01M | +1.44% |
| 2025-07-05 | 2.135 | 2.161 | 2.096 | 2.149 | $9.45M | +0.70% |
| 2025-07-04 | 2.275 | 2.299 | 2.099 | 2.134 | $22.89M | -6.20% |
| 2025-07-03 | 2.221 | 2.363 | 2.214 | 2.275 | $30.16M | +2.48% |
| 2025-07-02 | 2.040 | 2.270 | 2.022 | 2.220 | $31.48M | +8.82% |
| 2025-07-01 | 2.149 | 2.166 | 2.017 | 2.040 | $15.67M | -5.03% |
| 2025-06-30 | 2.259 | 2.276 | 2.111 | 2.148 | $23.16M | -4.91% |
| 2025-06-29 | 2.167 | 2.296 | 2.112 | 2.259 | $18.43M | +4.29% |
| 2025-06-28 | 2.113 | 2.184 | 2.089 | 2.166 | $10.90M | +2.51% |
| 2025-06-27 | 2.051 | 2.130 | 2.024 | 2.113 | $22.37M | +3.07% |
| 2025-06-26 | 2.138 | 2.191 | 2.024 | 2.050 | $25.05M | -4.16% |
| 2025-06-25 | 2.190 | 2.198 | 2.114 | 2.139 | $19.69M | -2.33% |
| 2025-06-24 | 2.123 | 2.230 | 2.111 | 2.190 | $29.05M | +3.16% |
| 2025-06-23 | 1.898 | 2.149 | 1.864 | 2.123 | $36.70M | +11.85% |
| 2025-06-22 | 1.972 | 2.008 | 1.793 | 1.898 | $39.59M | -3.80% |
| 2025-06-21 | 2.075 | 2.105 | 1.903 | 1.973 | $17.02M | -4.92% |
| 2025-06-20 | 2.182 | 2.201 | 2.018 | 2.075 | $19.68M | -4.86% |
| 2025-06-19 | 2.187 | 2.213 | 2.143 | 2.181 | $17.82M | -0.27% |
| 2025-06-18 | 2.140 | 2.202 | 2.072 | 2.187 | $23.08M | +2.20% |
| 2025-06-17 | 2.272 | 2.301 | 2.097 | 2.140 | $27.44M | -5.81% |
| 2025-06-16 | 2.228 | 2.387 | 2.205 | 2.272 | $23.27M | +1.97% |
| 2025-06-15 | 2.233 | 2.272 | 2.170 | 2.228 | $11.51M | -0.18% |
| 2025-06-14 | 2.239 | 2.249 | 2.159 | 2.232 | $14.77M | -0.36% |
| 2025-06-13 | 2.369 | 2.370 | 2.159 | 2.240 | $42.99M | -5.45% |
| 2025-06-12 | 2.573 | 2.581 | 2.365 | 2.369 | $24.41M | -7.93% |
| 2025-06-11 | 2.662 | 2.730 | 2.556 | 2.573 | $26.88M | -3.34% |
| 2025-06-10 | 2.544 | 2.666 | 2.501 | 2.662 | $31.15M | +4.68% |
| 2025-06-09 | 2.421 | 2.552 | 2.371 | 2.543 | $21.65M | +5.04% |
| 2025-06-08 | 2.423 | 2.463 | 2.371 | 2.421 | $14.19M | -0.08% |
| 2025-06-07 | 2.315 | 2.465 | 2.302 | 2.423 | $12.20M | +4.71% |
| 2025-06-06 | 2.246 | 2.367 | 2.243 | 2.314 | $21.82M | +2.98% |
| 2025-06-05 | 2.435 | 2.520 | 2.224 | 2.247 | $31.87M | -7.72% |
| 2025-06-04 | 2.506 | 2.577 | 2.419 | 2.435 | $23.06M | -2.83% |
| 2025-06-03 | 2.504 | 2.591 | 2.475 | 2.506 | $23.97M | +0.12% |
| 2025-06-02 | 2.463 | 2.516 | 2.374 | 2.503 | $24.75M | +1.67% |
| 2025-06-01 | 2.421 | 2.474 | 2.352 | 2.462 | $20.20M | +1.69% |
| 2025-05-31 | 2.445 | 2.467 | 2.333 | 2.421 | $33.84M | -0.94% |
| 2025-05-30 | 2.754 | 2.771 | 2.410 | 2.444 | $55.50M | -11.26% |
| 2025-05-29 | 2.871 | 2.989 | 2.745 | 2.754 | $51.38M | -4.04% |
| 2025-05-28 | 2.817 | 2.899 | 2.737 | 2.870 | $30.81M | +1.88% |
| 2025-05-27 | 2.769 | 2.926 | 2.698 | 2.817 | $31.99M | +1.73% |
| 2025-05-26 | 2.797 | 2.870 | 2.737 | 2.769 | $26.32M | -0.97% |
| 2025-05-25 | 2.775 | 2.814 | 2.636 | 2.796 | $25.47M | +0.79% |
| 2025-05-24 | 2.798 | 2.860 | 2.758 | 2.774 | $18.78M | -0.82% |
| 2025-05-23 | 3.077 | 3.161 | 2.782 | 2.797 | $55.97M | -9.07% |
| 2025-05-22 | 2.864 | 3.103 | 2.863 | 3.076 | $43.43M | +7.44% |
| 2025-05-21 | 2.814 | 2.966 | 2.755 | 2.863 | $48.74M | +1.78% |
| 2025-05-20 | 2.769 | 2.888 | 2.674 | 2.813 | $27.37M | +1.59% |
| 2025-05-19 | 2.867 | 2.879 | 2.644 | 2.769 | $30.87M | -3.38% |
| 2025-05-18 | 2.693 | 2.945 | 2.641 | 2.866 | $35.17M | +6.42% |
| 2025-05-17 | 2.795 | 2.807 | 2.657 | 2.693 | $21.53M | -3.65% |
| 2025-05-16 | 2.883 | 2.990 | 2.769 | 2.795 | $25.86M | -3.02% |
| 2025-05-15 | 3.051 | 3.099 | 2.808 | 2.882 | $45.45M | -5.54% |
| 2025-05-14 | 3.210 | 3.293 | 3.022 | 3.051 | $35.92M | -4.95% |
| 2025-05-13 | 3.188 | 3.294 | 2.995 | 3.210 | $34.70M | +0.72% |
| 2025-05-12 | 3.141 | 3.341 | 3.012 | 3.187 | $59.71M | +1.50% |
| 2025-05-11 | 3.351 | 3.371 | 3.065 | 3.140 | $46.34M | -6.27% |
| 2025-05-10 | 2.901 | 3.383 | 2.875 | 3.350 | $44.41M | +15.48% |
| 2025-05-09 | 2.736 | 2.986 | 2.722 | 2.901 | $53.48M | +6.03% |
| 2025-05-08 | 2.285 | 2.743 | 2.274 | 2.736 | $39.14M | +19.79% |
| 2025-05-07 | 2.329 | 2.385 | 2.223 | 2.284 | $24.40M | -1.93% |
| 2025-05-06 | 2.315 | 2.348 | 2.232 | 2.329 | $20.86M | +0.60% |
| 2025-05-05 | 2.321 | 2.397 | 2.285 | 2.315 | $13.49M | -0.30% |
| 2025-05-04 | 2.422 | 2.454 | 2.304 | 2.322 | $14.85M | -4.13% |
| 2025-05-03 | 2.511 | 2.516 | 2.399 | 2.422 | $16.84M | -3.51% |
| 2025-05-02 | 2.542 | 2.635 | 2.486 | 2.510 | $18.66M | -1.26% |
| 2025-05-01 | 2.464 | 2.606 | 2.459 | 2.542 | $20.29M | +3.21% |
| 2025-04-30 | 2.528 | 2.550 | 2.375 | 2.463 | $19.57M | -2.61% |
| 2025-04-29 | 2.585 | 2.620 | 2.486 | 2.529 | $25.29M | -2.13% |
| 2025-04-28 | 2.489 | 2.630 | 2.419 | 2.584 | $30.87M | +3.86% |
| 2025-04-27 | 2.623 | 2.658 | 2.487 | 2.488 | $17.84M | -5.15% |
| 2025-04-26 | 2.620 | 2.729 | 2.549 | 2.623 | $24.05M | +0.15% |
| 2025-04-25 | 2.543 | 2.649 | 2.485 | 2.619 | $28.41M | +2.95% |
| 2025-04-24 | 2.470 | 2.589 | 2.359 | 2.544 | $30.50M | +3.00% |
| 2025-04-23 | 2.404 | 2.549 | 2.391 | 2.470 | $34.42M | +2.75% |
| 2025-04-22 | 2.216 | 2.427 | 2.149 | 2.404 | $27.44M | +8.43% |
| 2025-04-21 | 2.244 | 2.332 | 2.200 | 2.217 | $24.84M | -1.16% |
| 2025-04-20 | 2.183 | 2.276 | 2.143 | 2.243 | $14.49M | +2.80% |
| 2025-04-19 | 2.055 | 2.199 | 2.049 | 2.182 | $14.25M | +6.13% |
| 2025-04-18 | 2.052 | 2.091 | 2.025 | 2.056 | $18.55M | +0.19% |
| 2025-04-17 | 1.967 | 2.096 | 1.958 | 2.052 | $20.49M | +4.32% |
| 2025-04-16 | 2.038 | 2.062 | 1.912 | 1.967 | $33.90M | -3.53% |
| 2025-04-15 | 2.116 | 2.144 | 2.015 | 2.039 | $22.63M | -3.59% |
| 2025-04-14 | 2.095 | 2.210 | 2.076 | 2.115 | $34.44M | +1.00% |
| 2025-04-13 | 2.213 | 2.247 | 2.077 | 2.094 | $21.27M | -5.33% |
| 2025-04-12 | 2.089 | 2.236 | 2.060 | 2.212 | $20.77M | +5.89% |
| 2025-04-11 | 2.003 | 2.122 | 2.000 | 2.089 | $23.24M | +4.24% |
| 2025-04-10 | 2.102 | 2.106 | 1.932 | 2.004 | $30.90M | -4.66% |
| 2025-04-09 | 1.908 | 2.147 | 1.821 | 2.102 | $70.30M | +10.17% |
| 2025-04-08 | 2.119 | 2.170 | 1.876 | 1.908 | $44.40M | -9.92% |
| 2025-04-07 | 2.162 | 2.260 | 1.978 | 2.118 | $72.34M | -2.04% |
| 2025-04-06 | 2.443 | 2.454 | 2.110 | 2.162 | $26.08M | -11.50% |
| 2025-04-05 | 2.507 | 2.533 | 2.403 | 2.443 | $10.33M | -2.59% |
| 2025-04-04 | 2.510 | 2.573 | 2.400 | 2.508 | $30.60M | -0.04% |
| 2025-04-03 | 2.450 | 2.550 | 2.363 | 2.509 | $29.95M | +2.45% |
| 2025-04-02 | 2.650 | 2.740 | 2.404 | 2.449 | $40.43M | -7.55% |
| 2025-04-01 | 2.509 | 2.699 | 2.482 | 2.649 | $25.54M | +5.58% |
| 2025-03-31 | 2.594 | 2.632 | 2.468 | 2.509 | $33.59M | -3.24% |
| 2025-03-30 | 2.567 | 2.776 | 2.546 | 2.593 | $25.25M | +1.05% |
| 2025-03-29 | 2.733 | 2.772 | 2.521 | 2.566 | $23.74M | -6.14% |
| 2025-03-28 | 3.013 | 3.041 | 2.667 | 2.734 | $34.06M | -9.26% |
| 2025-03-27 | 2.985 | 3.093 | 2.938 | 3.013 | $22.28M | +0.97% |
| 2025-03-26 | 3.026 | 3.074 | 2.934 | 2.984 | $21.84M | -1.39% |
| 2025-03-25 | 2.922 | 3.076 | 2.897 | 3.026 | $22.78M | +3.59% |
| 2025-03-24 | 2.778 | 3.032 | 2.759 | 2.921 | $32.83M | +5.15% |
| 2025-03-23 | 2.732 | 2.796 | 2.714 | 2.778 | $10.22M | +1.68% |
| 2025-03-22 | 2.715 | 2.795 | 2.712 | 2.732 | $11.61M | +0.63% |
| 2025-03-21 | 2.742 | 2.782 | 2.684 | 2.715 | $14.38M | -0.95% |
| 2025-03-20 | 2.790 | 2.814 | 2.676 | 2.741 | $20.70M | -1.79% |
| 2025-03-19 | 2.585 | 2.823 | 2.560 | 2.791 | $51.66M | +7.93% |
| 2025-03-18 | 2.637 | 2.654 | 2.503 | 2.586 | $20.77M | -1.93% |
| 2025-03-17 | 2.516 | 2.685 | 2.507 | 2.637 | $26.40M | +4.81% |
| 2025-03-16 | 2.643 | 2.668 | 2.486 | 2.516 | $25.95M | -4.77% |
| 2025-03-15 | 2.608 | 2.696 | 2.602 | 2.642 | $19.60M | +1.30% |
| 2025-03-14 | 2.572 | 2.715 | 2.553 | 2.608 | $57.18M | +1.40% |
| 2025-03-13 | 2.556 | 2.657 | 2.479 | 2.572 | $33.92M | +0.63% |
| 2025-03-12 | 2.450 | 2.575 | 2.347 | 2.556 | $40.72M | +4.37% |
| 2025-03-11 | 2.286 | 2.565 | 2.140 | 2.449 | $59.65M | +7.18% |
| 2025-03-10 | 2.554 | 2.676 | 2.240 | 2.285 | $61.33M | -10.50% |
| 2025-03-09 | 2.886 | 2.902 | 2.495 | 2.553 | $36.19M | -11.51% |
| 2025-03-08 | 2.942 | 2.974 | 2.828 | 2.885 | $25.02M | -1.94% |
| 2025-03-07 | 3.055 | 3.098 | 2.884 | 2.942 | $83.03M | -3.73% |
| 2025-03-06 | 2.990 | 3.249 | 2.953 | 3.056 | $52.52M | +2.24% |
| 2025-03-05 | 2.812 | 3.048 | 2.776 | 2.989 | $47.05M | +6.33% |
| 2025-03-04 | 2.973 | 2.981 | 2.559 | 2.811 | $91.03M | -5.42% |
| 2025-03-03 | 3.554 | 3.565 | 2.916 | 2.972 | $75.53M | -16.38% |
| 2025-03-02 | 3.271 | 3.563 | 3.174 | 3.554 | $71.54M | +8.62% |
| 2025-03-01 | 3.067 | 3.324 | 3.050 | 3.272 | $36.91M | +6.72% |
| 2025-02-28 | 3.059 | 3.102 | 2.766 | 3.066 | $58.08M | +0.26% |
| 2025-02-27 | 3.024 | 3.179 | 3.001 | 3.058 | $36.01M | +1.16% |
| 2025-02-26 | 3.009 | 3.107 | 2.882 | 3.023 | $39.22M | +0.47% |
| 2025-02-25 | 3.065 | 3.094 | 2.753 | 3.009 | $76.02M | -1.83% |
| 2025-02-24 | 3.433 | 3.461 | 3.027 | 3.065 | $47.97M | -10.72% |
| 2025-02-23 | 3.469 | 3.500 | 3.351 | 3.433 | $21.91M | -1.01% |
| 2025-02-22 | 3.311 | 3.644 | 3.294 | 3.468 | $42.30M | +4.77% |
| 2025-02-21 | 3.468 | 3.634 | 3.219 | 3.310 | $52.40M | -4.53% |
| 2025-02-20 | 3.158 | 3.507 | 3.144 | 3.467 | $53.51M | +9.78% |
| 2025-02-19 | 3.139 | 3.194 | 3.059 | 3.158 | $26.70M | +0.57% |
| 2025-02-18 | 3.258 | 3.313 | 3.026 | 3.140 | $35.08M | -3.65% |
| 2025-02-17 | 3.416 | 3.507 | 3.218 | 3.259 | $45.63M | -4.60% |
| 2025-02-16 | 3.405 | 3.555 | 3.360 | 3.416 | $27.57M | +0.32% |
| 2025-02-15 | 3.552 | 3.609 | 3.375 | 3.405 | $26.22M | -4.11% |
| 2025-02-14 | 3.377 | 3.632 | 3.339 | 3.551 | $45.84M | +5.18% |
| 2025-02-13 | 3.431 | 3.445 | 3.252 | 3.376 | $36.00M | -1.57% |
| 2025-02-12 | 3.202 | 3.471 | 3.099 | 3.430 | $68.35M | +7.12% |
| 2025-02-11 | 3.208 | 3.389 | 3.129 | 3.202 | $42.43M | -0.19% |
| 2025-02-10 | 3.179 | 3.307 | 3.065 | 3.208 | $53.70M | +0.94% |
| 2025-02-09 | 3.286 | 3.476 | 3.033 | 3.178 | $45.76M | -3.29% |
| 2025-02-08 | 3.206 | 3.317 | 3.159 | 3.286 | $39.11M | +2.50% |
| 2025-02-07 | 3.144 | 3.409 | 3.108 | 3.206 | $35.83M | +2.00% |
| 2025-02-06 | 3.279 | 3.384 | 3.116 | 3.143 | $54.62M | -4.15% |
| 2025-02-05 | 3.394 | 3.479 | 3.237 | 3.279 | $37.18M | -3.39% |
| 2025-02-04 | 3.775 | 3.799 | 3.275 | 3.394 | $71.95M | -10.09% |
| 2025-02-03 | 3.751 | 3.797 | 2.701 | 3.775 | $184.09M | +0.67% |
| 2025-02-02 | 4.258 | 4.343 | 3.510 | 3.750 | $94.45M | -11.93% |
| 2025-02-01 | 4.619 | 4.686 | 4.224 | 4.258 | $33.14M | -7.82% |
| 2025-01-31 | 4.603 | 4.847 | 4.533 | 4.619 | $41.39M | +0.35% |
| 2025-01-30 | 4.419 | 4.677 | 4.369 | 4.603 | $34.18M | +4.19% |
| 2025-01-29 | 4.283 | 4.582 | 4.265 | 4.418 | $41.21M | +3.13% |
| 2025-01-28 | 4.640 | 4.683 | 4.253 | 4.284 | $32.69M | -7.65% |
| 2025-01-27 | 4.758 | 4.773 | 4.358 | 4.639 | $76.04M | -2.52% |
| 2025-01-26 | 4.928 | 5.145 | 4.748 | 4.759 | $38.64M | -3.43% |
| 2025-01-25 | 5.002 | 5.027 | 4.866 | 4.928 | $27.68M | -1.50% |
| 2025-01-24 | 4.981 | 5.180 | 4.844 | 5.003 | $56.59M | +0.46% |
| 2025-01-23 | 5.097 | 5.126 | 4.857 | 4.980 | $65.92M | -2.28% |
| 2025-01-22 | 5.251 | 5.299 | 5.068 | 5.096 | $45.56M | -2.95% |
| 2025-01-21 | 5.100 | 5.349 | 4.881 | 5.251 | $77.55M | +2.96% |
| 2025-01-20 | 4.981 | 5.637 | 4.756 | 5.100 | $160.75M | +2.39% |
| 2025-01-19 | 5.445 | 5.654 | 4.886 | 4.981 | $119.28M | -8.52% |
| 2025-01-18 | 5.755 | 5.884 | 5.300 | 5.445 | $66.72M | -5.37% |
| 2025-01-17 | 5.161 | 5.796 | 5.161 | 5.754 | $67.50M | +11.51% |
| 2025-01-16 | 5.317 | 5.360 | 5.088 | 5.160 | $61.91M | -2.95% |
| 2025-01-15 | 5.054 | 5.338 | 4.862 | 5.317 | $64.95M | +5.20% |
| 2025-01-14 | 4.752 | 5.059 | 4.702 | 5.054 | $40.16M | +6.38% |
| 2025-01-13 | 4.973 | 5.095 | 4.413 | 4.751 | $84.56M | -4.46% |
| 2025-01-12 | 5.087 | 5.126 | 4.910 | 4.973 | $20.15M | -2.24% |
| 2025-01-11 | 5.085 | 5.167 | 4.988 | 5.087 | $22.43M | +0.04% |
| 2025-01-10 | 4.977 | 5.151 | 4.882 | 5.085 | $45.11M | +2.15% |
| 2025-01-09 | 5.154 | 5.220 | 4.838 | 4.978 | $51.47M | -3.40% |
| 2025-01-08 | 5.364 | 5.450 | 4.865 | 5.153 | $69.57M | -3.95% |
| 2025-01-07 | 6.015 | 6.026 | 5.346 | 5.365 | $62.39M | -10.82% |
| 2025-01-06 | 5.907 | 6.232 | 5.782 | 6.016 | $54.86M | +1.83% |
| 2025-01-05 | 5.790 | 5.984 | 5.622 | 5.908 | $33.42M | +2.07% |
| 2025-01-04 | 5.818 | 5.933 | 5.732 | 5.788 | $38.38M | -0.52% |
| 2025-01-03 | 5.448 | 5.829 | 5.392 | 5.818 | $55.05M | +6.81% |
| 2025-01-02 | 5.286 | 5.570 | 5.281 | 5.447 | $49.14M | +3.05% |
| 2025-01-01 | 4.912 | 5.334 | 4.878 | 5.286 | $39.11M | +7.59% |
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.