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, 2026
NEARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-18 so far | 4.863 | 5.063 | 4.678 | 4.744 | $75.54M | -2.45% |
| 2026-10-17 | 5.069 | 5.198 | 4.764 | 4.863 | $85.44M | -4.04% |
| 2026-10-16 | 5.263 | 5.394 | 4.921 | 5.068 | $169.32M | -3.71% |
| 2026-10-15 | 4.885 | 5.440 | 4.527 | 5.263 | $227.84M | +7.76% |
| 2026-10-14 | 5.040 | 5.190 | 4.767 | 4.884 | $158.44M | -3.10% |
| 2026-10-13 | 5.092 | 5.368 | 4.890 | 5.040 | $234.75M | -1.04% |
| 2026-10-12 | 5.896 | 6.000 | 5.007 | 5.093 | $241.51M | -13.62% |
| 2026-10-11 | 5.296 | 5.934 | 5.169 | 5.896 | $176.12M | +11.35% |
| 2026-10-10 | 4.885 | 5.440 | 4.871 | 5.295 | $135.92M | +8.39% |
| 2026-10-09 | 4.465 | 4.980 | 4.445 | 4.885 | $140.61M | +9.43% |
| 2026-10-08 | 5.335 | 5.595 | 4.301 | 4.464 | $303.84M | -16.33% |
| 2026-10-07 | 5.067 | 5.454 | 4.868 | 5.335 | $185.34M | +5.31% |
| 2026-10-06 | 5.293 | 5.370 | 5.025 | 5.066 | $101.75M | -4.31% |
| 2026-10-05 | 4.916 | 5.321 | 4.811 | 5.294 | $148.85M | +7.67% |
| 2026-10-04 | 4.833 | 5.050 | 4.741 | 4.917 | $82.00M | +1.74% |
| 2026-10-03 | 4.692 | 4.874 | 4.604 | 4.833 | $72.23M | +3.01% |
| 2026-10-02 | 4.809 | 5.066 | 4.590 | 4.692 | $172.97M | -2.43% |
| 2026-10-01 | 5.340 | 5.540 | 4.742 | 4.809 | $230.79M | -9.96% |
| 2026-09-30 | 4.887 | 5.506 | 4.831 | 5.341 | $233.19M | +9.31% |
| 2026-09-29 | 4.823 | 5.180 | 4.548 | 4.886 | $205.64M | +1.31% |
| 2026-09-28 | 5.388 | 5.424 | 4.661 | 4.823 | $231.59M | -10.47% |
| 2026-09-27 | 5.037 | 5.578 | 5.006 | 5.387 | $209.53M | +6.93% |
| 2026-09-26 | 4.950 | 5.050 | 4.732 | 5.038 | $128.88M | +1.78% |
| 2026-09-25 | 4.590 | 5.211 | 4.439 | 4.950 | $259.63M | +7.82% |
| 2026-09-24 | 4.332 | 4.827 | 4.100 | 4.591 | $248.90M | +5.98% |
| 2026-09-23 | 4.425 | 4.805 | 4.030 | 4.332 | $544.33M | -2.12% |
| 2026-09-22 | 4.270 | 4.663 | 4.206 | 4.426 | $288.60M | +3.63% |
| 2026-09-21 | 4.167 | 4.454 | 3.916 | 4.271 | $278.47M | +2.50% |
| 2026-09-20 | 3.589 | 4.305 | 3.424 | 4.167 | $335.74M | +16.14% |
| 2026-09-19 | 3.762 | 3.914 | 3.403 | 3.588 | $183.20M | -4.65% |
| 2026-09-18 | 3.146 | 3.835 | 3.063 | 3.763 | $341.36M | +19.57% |
| 2026-09-17 | 2.621 | 3.203 | 2.590 | 3.147 | $215.08M | +20.07% |
| 2026-09-16 | 2.337 | 2.635 | 2.297 | 2.621 | $85.93M | +12.15% |
| 2026-09-15 | 2.469 | 2.487 | 2.298 | 2.337 | $41.96M | -5.35% |
| 2026-09-14 | 2.298 | 2.597 | 2.280 | 2.469 | $46.96M | +7.44% |
| 2026-09-13 | 2.371 | 2.381 | 2.265 | 2.298 | $31.88M | -3.08% |
| 2026-09-12 | 2.365 | 2.423 | 2.327 | 2.371 | $35.97M | +0.30% |
| 2026-09-11 | 2.442 | 2.728 | 2.351 | 2.364 | $102.45M | -3.19% |
| 2026-09-10 | 2.486 | 2.552 | 2.360 | 2.442 | $68.64M | -1.73% |
| 2026-09-09 | 2.321 | 2.651 | 2.256 | 2.485 | $111.78M | +7.11% |
| 2026-09-08 | 2.308 | 2.440 | 2.243 | 2.320 | $51.00M | +0.52% |
| 2026-09-07 | 2.439 | 2.447 | 2.267 | 2.308 | $47.83M | -5.37% |
| 2026-09-06 | 2.192 | 2.498 | 2.172 | 2.439 | $88.72M | +11.27% |
| 2026-09-05 | 2.173 | 2.289 | 2.158 | 2.192 | $55.96M | +0.92% |
| 2026-09-04 | 1.955 | 2.197 | 1.907 | 2.172 | $70.61M | +11.10% |
| 2026-09-03 | 1.887 | 2.020 | 1.851 | 1.955 | $32.72M | +3.55% |
| 2026-09-02 | 1.887 | 1.897 | 1.827 | 1.888 | $24.94M | +0.05% |
| 2026-09-01 | 1.921 | 2.047 | 1.877 | 1.887 | $46.60M | -1.82% |
| 2026-08-31 | 1.819 | 1.932 | 1.807 | 1.922 | $25.60M | +5.60% |
| 2026-08-30 | 1.868 | 1.929 | 1.789 | 1.820 | $26.24M | -2.57% |
| 2026-08-29 | 1.824 | 1.886 | 1.779 | 1.868 | $15.77M | +2.41% |
| 2026-08-28 | 1.928 | 1.969 | 1.800 | 1.824 | $24.68M | -5.39% |
| 2026-08-27 | 1.900 | 1.961 | 1.844 | 1.928 | $27.32M | +1.42% |
| 2026-08-26 | 1.861 | 1.908 | 1.807 | 1.901 | $22.83M | +2.20% |
| 2026-08-25 | 1.955 | 2.009 | 1.831 | 1.860 | $40.24M | -4.86% |
| 2026-08-24 | 2.016 | 2.075 | 1.927 | 1.955 | $62.03M | -3.03% |
| 2026-08-23 | 1.877 | 2.040 | 1.804 | 2.016 | $50.42M | +7.41% |
| 2026-08-22 | 1.967 | 2.147 | 1.728 | 1.877 | $99.63M | -4.62% |
| 2026-08-21 | 1.767 | 1.989 | 1.760 | 1.968 | $60.23M | +11.44% |
| 2026-08-20 | 1.731 | 1.782 | 1.704 | 1.766 | $25.06M | +2.02% |
| 2026-08-19 | 1.589 | 1.772 | 1.564 | 1.731 | $31.06M | +9.01% |
| 2026-08-18 | 1.638 | 1.666 | 1.586 | 1.588 | $12.70M | -3.05% |
| 2026-08-17 | 1.603 | 1.656 | 1.600 | 1.638 | $13.96M | +2.18% |
| 2026-08-16 | 1.619 | 1.629 | 1.585 | 1.603 | $4.34M | -1.05% |
| 2026-08-15 | 1.641 | 1.669 | 1.617 | 1.620 | $7.33M | -1.22% |
| 2026-08-14 | 1.640 | 1.643 | 1.581 | 1.640 | $13.54M | +0.06% |
| 2026-08-13 | 1.644 | 1.682 | 1.622 | 1.639 | $10.75M | -0.30% |
| 2026-08-12 | 1.621 | 1.683 | 1.612 | 1.644 | $19.38M | +1.42% |
| 2026-08-11 | 1.601 | 1.623 | 1.538 | 1.621 | $17.31M | +1.31% |
| 2026-08-10 | 1.599 | 1.667 | 1.590 | 1.600 | $16.86M | +0.00% |
| 2026-08-09 | 1.611 | 1.648 | 1.594 | 1.600 | $8.25M | -0.74% |
| 2026-08-08 | 1.592 | 1.637 | 1.584 | 1.612 | $13.03M | +1.26% |
| 2026-08-07 | 1.658 | 1.670 | 1.578 | 1.592 | $18.23M | -3.92% |
| 2026-08-06 | 1.699 | 1.734 | 1.652 | 1.657 | $13.43M | -2.47% |
| 2026-08-05 | 1.731 | 1.735 | 1.680 | 1.699 | $9.84M | -1.85% |
| 2026-08-04 | 1.735 | 1.770 | 1.718 | 1.731 | $8.27M | -0.29% |
| 2026-08-03 | 1.717 | 1.754 | 1.693 | 1.736 | $10.37M | +1.05% |
| 2026-08-02 | 1.675 | 1.733 | 1.672 | 1.718 | $16.07M | +2.63% |
| 2026-08-01 | 1.665 | 1.687 | 1.644 | 1.674 | $10.42M | +0.54% |
| 2026-07-31 | 1.678 | 1.710 | 1.635 | 1.665 | $19.64M | -0.72% |
| 2026-07-30 | 1.622 | 1.699 | 1.606 | 1.677 | $13.11M | +3.39% |
| 2026-07-29 | 1.654 | 1.668 | 1.571 | 1.622 | $22.82M | -1.93% |
| 2026-07-28 | 1.690 | 1.697 | 1.622 | 1.654 | $13.89M | -2.13% |
| 2026-07-27 | 1.838 | 1.860 | 1.680 | 1.690 | $21.33M | -8.00% |
| 2026-07-26 | 1.793 | 1.843 | 1.786 | 1.837 | $9.37M | +2.51% |
| 2026-07-25 | 1.807 | 1.817 | 1.776 | 1.792 | $8.17M | -0.78% |
| 2026-07-24 | 1.884 | 1.917 | 1.790 | 1.806 | $16.92M | -4.14% |
| 2026-07-23 | 1.870 | 1.905 | 1.854 | 1.884 | $11.50M | +0.80% |
| 2026-07-22 | 1.937 | 1.954 | 1.851 | 1.869 | $19.50M | -3.56% |
| 2026-07-21 | 1.979 | 2.066 | 1.917 | 1.938 | $21.32M | -2.12% |
| 2026-07-20 | 1.917 | 1.990 | 1.899 | 1.980 | $20.97M | +3.29% |
| 2026-07-19 | 1.932 | 1.948 | 1.896 | 1.917 | $16.61M | -0.78% |
| 2026-07-18 | 1.928 | 1.946 | 1.893 | 1.932 | $13.74M | +0.26% |
| 2026-07-17 | 1.964 | 2.008 | 1.880 | 1.927 | $23.42M | -1.93% |
| 2026-07-16 | 2.067 | 2.085 | 1.959 | 1.965 | $22.75M | -4.93% |
| 2026-07-15 | 2.013 | 2.108 | 1.999 | 2.067 | $23.33M | +2.68% |
| 2026-07-14 | 1.923 | 2.066 | 1.914 | 2.013 | $36.13M | +4.73% |
| 2026-07-13 | 1.889 | 1.977 | 1.857 | 1.922 | $29.42M | +1.75% |
| 2026-07-12 | 1.868 | 1.939 | 1.857 | 1.889 | $13.75M | +1.07% |
| 2026-07-11 | 1.892 | 1.924 | 1.865 | 1.869 | $11.77M | -1.27% |
| 2026-07-10 | 1.920 | 1.967 | 1.858 | 1.893 | $19.20M | -1.41% |
| 2026-07-09 | 1.892 | 1.947 | 1.874 | 1.920 | $18.40M | +1.48% |
| 2026-07-08 | 1.977 | 1.994 | 1.842 | 1.892 | $28.99M | -4.30% |
| 2026-07-07 | 2.053 | 2.082 | 1.968 | 1.977 | $31.94M | -3.70% |
| 2026-07-06 | 2.017 | 2.110 | 1.952 | 2.053 | $39.60M | +1.78% |
| 2026-07-05 | 1.998 | 2.060 | 1.921 | 2.017 | $17.59M | +0.90% |
| 2026-07-04 | 2.044 | 2.057 | 1.958 | 1.999 | $24.17M | -2.25% |
| 2026-07-03 | 1.943 | 2.116 | 1.920 | 2.045 | $37.67M | +5.25% |
| 2026-07-02 | 1.807 | 1.955 | 1.802 | 1.943 | $37.06M | +7.53% |
| 2026-07-01 | 1.783 | 1.879 | 1.723 | 1.807 | $39.01M | +1.40% |
| 2026-06-30 | 1.865 | 1.875 | 1.759 | 1.782 | $28.81M | -4.45% |
| 2026-06-29 | 1.834 | 1.916 | 1.807 | 1.865 | $30.01M | +1.69% |
| 2026-06-28 | 1.869 | 1.950 | 1.803 | 1.834 | $30.52M | -1.82% |
| 2026-06-27 | 1.804 | 1.930 | 1.790 | 1.868 | $35.88M | +3.55% |
| 2026-06-26 | 1.835 | 1.864 | 1.752 | 1.804 | $48.07M | -1.69% |
| 2026-06-25 | 1.965 | 1.978 | 1.777 | 1.835 | $43.27M | -6.62% |
| 2026-06-24 | 1.982 | 2.005 | 1.860 | 1.965 | $32.11M | -0.86% |
| 2026-06-23 | 2.068 | 2.070 | 1.962 | 1.982 | $36.25M | -4.20% |
| 2026-06-22 | 2.102 | 2.199 | 2.056 | 2.069 | $32.91M | -1.57% |
| 2026-06-21 | 2.194 | 2.279 | 2.090 | 2.102 | $32.45M | -4.19% |
| 2026-06-20 | 2.186 | 2.205 | 2.099 | 2.194 | $24.37M | +0.32% |
| 2026-06-19 | 2.237 | 2.255 | 2.084 | 2.187 | $36.94M | -2.24% |
| 2026-06-18 | 2.181 | 2.301 | 2.130 | 2.237 | $51.48M | +2.52% |
| 2026-06-17 | 2.308 | 2.389 | 2.172 | 2.182 | $65.23M | -5.46% |
| 2026-06-16 | 2.394 | 2.562 | 2.289 | 2.308 | $75.33M | -3.59% |
| 2026-06-15 | 2.218 | 2.545 | 2.210 | 2.394 | $88.54M | +7.94% |
| 2026-06-14 | 2.128 | 2.237 | 2.063 | 2.218 | $37.51M | +4.18% |
| 2026-06-13 | 2.011 | 2.187 | 1.990 | 2.129 | $36.43M | +5.87% |
| 2026-06-12 | 2.066 | 2.155 | 1.977 | 2.011 | $47.48M | -2.66% |
| 2026-06-11 | 1.970 | 2.119 | 1.950 | 2.066 | $66.60M | +4.93% |
| 2026-06-10 | 2.151 | 2.206 | 1.930 | 1.969 | $71.94M | -8.50% |
| 2026-06-09 | 2.130 | 2.261 | 2.033 | 2.152 | $71.96M | +1.03% |
| 2026-06-08 | 2.059 | 2.265 | 2.014 | 2.130 | $92.11M | +3.45% |
| 2026-06-07 | 1.859 | 2.101 | 1.813 | 2.059 | $102.33M | +10.76% |
| 2026-06-06 | 1.969 | 2.007 | 1.827 | 1.859 | $61.93M | -5.59% |
| 2026-06-05 | 2.200 | 2.303 | 1.825 | 1.969 | $185.22M | -10.50% |
| 2026-06-04 | 2.817 | 2.854 | 2.170 | 2.200 | $209.99M | -21.90% |
| 2026-06-03 | 2.629 | 3.087 | 2.628 | 2.817 | $227.26M | +7.19% |
| 2026-06-02 | 2.638 | 2.775 | 2.455 | 2.628 | $174.23M | -0.38% |
| 2026-06-01 | 2.321 | 2.709 | 2.261 | 2.638 | $141.76M | +13.71% |
| 2026-05-31 | 2.251 | 2.358 | 2.215 | 2.320 | $62.78M | +3.11% |
| 2026-05-30 | 2.380 | 2.444 | 2.226 | 2.250 | $59.03M | -5.46% |
| 2026-05-29 | 2.420 | 2.633 | 2.362 | 2.380 | $142.65M | -1.65% |
| 2026-05-28 | 2.489 | 2.508 | 2.269 | 2.420 | $95.60M | -2.77% |
| 2026-05-27 | 2.554 | 2.739 | 2.453 | 2.489 | $155.39M | -2.51% |
| 2026-05-26 | 2.772 | 2.978 | 2.527 | 2.553 | $194.79M | -7.90% |
| 2026-05-25 | 2.396 | 2.824 | 2.337 | 2.772 | $155.49M | +15.74% |
| 2026-05-24 | 2.452 | 2.509 | 2.329 | 2.395 | $104.85M | -2.32% |
| 2026-05-23 | 2.103 | 2.474 | 2.010 | 2.452 | $155.41M | +16.65% |
| 2026-05-22 | 1.927 | 2.337 | 1.918 | 2.102 | $181.21M | +9.08% |
| 2026-05-21 | 1.703 | 1.967 | 1.696 | 1.927 | $70.05M | +13.15% |
| 2026-05-20 | 1.603 | 1.729 | 1.581 | 1.703 | $38.79M | +6.30% |
| 2026-05-19 | 1.626 | 1.687 | 1.581 | 1.602 | $30.15M | -1.48% |
| 2026-05-18 | 1.508 | 1.629 | 1.478 | 1.626 | $25.33M | +7.82% |
| 2026-05-17 | 1.497 | 1.560 | 1.469 | 1.508 | $13.50M | +0.80% |
| 2026-05-16 | 1.544 | 1.555 | 1.479 | 1.496 | $15.34M | -3.17% |
| 2026-05-15 | 1.573 | 1.593 | 1.509 | 1.545 | $20.27M | -1.78% |
| 2026-05-14 | 1.574 | 1.635 | 1.539 | 1.573 | $24.19M | -0.06% |
| 2026-05-13 | 1.609 | 1.692 | 1.549 | 1.574 | $46.57M | -2.18% |
| 2026-05-12 | 1.548 | 1.650 | 1.504 | 1.609 | $41.77M | +3.94% |
| 2026-05-11 | 1.564 | 1.575 | 1.510 | 1.548 | $19.83M | -1.02% |
| 2026-05-10 | 1.568 | 1.631 | 1.536 | 1.564 | $18.06M | -0.26% |
| 2026-05-09 | 1.598 | 1.618 | 1.550 | 1.568 | $17.39M | -1.88% |
| 2026-05-08 | 1.470 | 1.603 | 1.455 | 1.598 | $40.77M | +8.71% |
| 2026-05-07 | 1.488 | 1.529 | 1.451 | 1.470 | $27.45M | -1.14% |
| 2026-05-06 | 1.296 | 1.547 | 1.288 | 1.487 | $54.87M | +14.74% |
| 2026-05-05 | 1.262 | 1.317 | 1.258 | 1.296 | $15.26M | +2.69% |
| 2026-05-04 | 1.276 | 1.312 | 1.245 | 1.262 | $18.58M | -1.02% |
| 2026-05-03 | 1.301 | 1.304 | 1.268 | 1.275 | $5.19M | -1.92% |
| 2026-05-02 | 1.289 | 1.305 | 1.278 | 1.300 | $4.51M | +0.93% |
| 2026-05-01 | 1.298 | 1.320 | 1.279 | 1.288 | $7.83M | -0.69% |
| 2026-04-30 | 1.328 | 1.343 | 1.291 | 1.297 | $5.21M | -2.33% |
| 2026-04-29 | 1.347 | 1.374 | 1.293 | 1.328 | $9.71M | -1.41% |
| 2026-04-28 | 1.364 | 1.367 | 1.330 | 1.347 | $6.90M | -1.25% |
| 2026-04-27 | 1.395 | 1.413 | 1.340 | 1.364 | $12.13M | -2.15% |
| 2026-04-26 | 1.402 | 1.413 | 1.379 | 1.394 | $8.94M | -0.57% |
| 2026-04-25 | 1.408 | 1.422 | 1.388 | 1.402 | $5.56M | -0.50% |
| 2026-04-24 | 1.406 | 1.433 | 1.396 | 1.409 | $10.26M | +0.28% |
| 2026-04-23 | 1.402 | 1.414 | 1.370 | 1.405 | $12.08M | +0.21% |
| 2026-04-22 | 1.386 | 1.432 | 1.377 | 1.402 | $13.07M | +1.23% |
| 2026-04-21 | 1.363 | 1.399 | 1.349 | 1.385 | $14.85M | +1.69% |
| 2026-04-20 | 1.326 | 1.373 | 1.325 | 1.362 | $13.79M | +2.79% |
| 2026-04-19 | 1.344 | 1.389 | 1.322 | 1.325 | $18.42M | -1.34% |
| 2026-04-18 | 1.406 | 1.421 | 1.343 | 1.343 | $16.26M | -4.55% |
| 2026-04-17 | 1.432 | 1.442 | 1.369 | 1.407 | $29.61M | -1.75% |
| 2026-04-16 | 1.410 | 1.443 | 1.367 | 1.432 | $23.39M | +1.63% |
| 2026-04-15 | 1.360 | 1.422 | 1.342 | 1.409 | $14.93M | +3.60% |
| 2026-04-14 | 1.419 | 1.439 | 1.351 | 1.360 | $23.22M | -4.16% |
| 2026-04-13 | 1.347 | 1.421 | 1.345 | 1.419 | $23.57M | +5.42% |
| 2026-04-12 | 1.403 | 1.407 | 1.323 | 1.346 | $14.83M | -3.99% |
| 2026-04-11 | 1.361 | 1.425 | 1.331 | 1.402 | $15.45M | +3.01% |
| 2026-04-10 | 1.366 | 1.395 | 1.345 | 1.361 | $17.67M | -0.37% |
| 2026-04-09 | 1.330 | 1.392 | 1.320 | 1.366 | $24.26M | +2.71% |
| 2026-04-08 | 1.309 | 1.392 | 1.285 | 1.330 | $31.09M | +1.53% |
| 2026-04-07 | 1.248 | 1.340 | 1.221 | 1.310 | $17.49M | +4.97% |
| 2026-04-06 | 1.248 | 1.302 | 1.237 | 1.248 | $13.28M | +0.00% |
| 2026-04-05 | 1.256 | 1.271 | 1.224 | 1.248 | $9.31M | -0.56% |
| 2026-04-04 | 1.209 | 1.288 | 1.207 | 1.255 | $12.99M | +3.80% |
| 2026-04-03 | 1.163 | 1.230 | 1.158 | 1.209 | $10.93M | +4.04% |
| 2026-04-02 | 1.191 | 1.206 | 1.140 | 1.162 | $11.15M | -2.43% |
| 2026-04-01 | 1.188 | 1.230 | 1.178 | 1.191 | $10.78M | +0.17% |
| 2026-03-31 | 1.162 | 1.203 | 1.161 | 1.189 | $12.38M | +2.32% |
| 2026-03-30 | 1.165 | 1.226 | 1.148 | 1.162 | $11.18M | -0.17% |
| 2026-03-29 | 1.173 | 1.177 | 1.129 | 1.164 | $9.87M | -0.77% |
| 2026-03-28 | 1.181 | 1.192 | 1.161 | 1.173 | $6.25M | -0.59% |
| 2026-03-27 | 1.223 | 1.240 | 1.169 | 1.180 | $14.98M | -3.59% |
| 2026-03-26 | 1.280 | 1.280 | 1.203 | 1.224 | $11.51M | -4.38% |
| 2026-03-25 | 1.292 | 1.312 | 1.268 | 1.280 | $17.64M | -0.93% |
| 2026-03-24 | 1.311 | 1.330 | 1.273 | 1.292 | $16.39M | -1.45% |
| 2026-03-23 | 1.274 | 1.332 | 1.252 | 1.311 | $24.06M | +2.90% |
| 2026-03-22 | 1.281 | 1.306 | 1.260 | 1.274 | $10.90M | -0.55% |
| 2026-03-21 | 1.316 | 1.332 | 1.270 | 1.281 | $7.72M | -2.66% |
| 2026-03-20 | 1.335 | 1.365 | 1.309 | 1.316 | $17.40M | -1.42% |
| 2026-03-19 | 1.387 | 1.397 | 1.322 | 1.335 | $19.00M | -3.68% |
| 2026-03-18 | 1.452 | 1.471 | 1.373 | 1.386 | $29.58M | -4.55% |
| 2026-03-17 | 1.491 | 1.510 | 1.424 | 1.452 | $26.55M | -2.55% |
| 2026-03-16 | 1.351 | 1.510 | 1.340 | 1.490 | $42.13M | +10.37% |
| 2026-03-15 | 1.325 | 1.378 | 1.317 | 1.350 | $17.20M | +1.89% |
| 2026-03-14 | 1.335 | 1.342 | 1.297 | 1.325 | $10.98M | -0.82% |
| 2026-03-13 | 1.368 | 1.422 | 1.319 | 1.336 | $42.33M | -2.34% |
| 2026-03-12 | 1.298 | 1.372 | 1.278 | 1.368 | $28.03M | +5.31% |
| 2026-03-11 | 1.283 | 1.323 | 1.268 | 1.299 | $23.27M | +1.17% |
| 2026-03-10 | 1.234 | 1.333 | 1.225 | 1.284 | $30.15M | +3.97% |
| 2026-03-09 | 1.212 | 1.282 | 1.204 | 1.235 | $27.95M | +1.90% |
| 2026-03-08 | 1.215 | 1.256 | 1.189 | 1.212 | $18.73M | -0.16% |
| 2026-03-07 | 1.226 | 1.247 | 1.204 | 1.214 | $8.72M | -1.06% |
| 2026-03-06 | 1.271 | 1.300 | 1.216 | 1.227 | $21.66M | -3.46% |
| 2026-03-05 | 1.312 | 1.334 | 1.245 | 1.271 | $30.02M | -3.05% |
| 2026-03-04 | 1.358 | 1.416 | 1.302 | 1.311 | $51.58M | -3.46% |
| 2026-03-03 | 1.360 | 1.455 | 1.318 | 1.358 | $81.84M | -0.15% |
| 2026-03-02 | 1.150 | 1.414 | 1.142 | 1.360 | $79.62M | +18.26% |
| 2026-03-01 | 1.172 | 1.211 | 1.112 | 1.150 | $30.09M | -1.88% |
| 2026-02-28 | 1.094 | 1.174 | 1.028 | 1.172 | $27.26M | +7.13% |
| 2026-02-27 | 1.128 | 1.147 | 1.073 | 1.094 | $21.52M | -2.93% |
| 2026-02-26 | 1.172 | 1.184 | 1.084 | 1.127 | $20.69M | -3.84% |
| 2026-02-25 | 0.9670 | 1.260 | 0.9650 | 1.172 | $42.62M | +21.20% |
| 2026-02-24 | 0.9810 | 0.9930 | 0.9530 | 0.9670 | $9.13M | -1.43% |
| 2026-02-23 | 1.023 | 1.030 | 0.9640 | 0.9810 | $12.98M | -4.01% |
| 2026-02-22 | 1.058 | 1.058 | 1.004 | 1.022 | $8.21M | -3.49% |
| 2026-02-21 | 1.054 | 1.109 | 1.042 | 1.059 | $14.81M | +0.47% |
| 2026-02-20 | 1.007 | 1.056 | 1.002 | 1.054 | $14.84M | +4.67% |
| 2026-02-19 | 1.018 | 1.023 | 0.9810 | 1.007 | $10.58M | -0.98% |
| 2026-02-18 | 1.044 | 1.066 | 1.006 | 1.017 | $11.40M | -2.59% |
| 2026-02-17 | 1.058 | 1.068 | 1.028 | 1.044 | $15.41M | -1.32% |
| 2026-02-16 | 1.056 | 1.075 | 1.025 | 1.058 | $19.69M | +0.19% |
| 2026-02-15 | 1.085 | 1.091 | 1.031 | 1.056 | $22.19M | -2.76% |
| 2026-02-14 | 1.024 | 1.102 | 1.016 | 1.086 | $18.79M | +6.05% |
| 2026-02-13 | 0.9640 | 1.031 | 0.9550 | 1.024 | $17.70M | +6.22% |
| 2026-02-12 | 0.9620 | 1.011 | 0.9340 | 0.9640 | $19.62M | +0.21% |
| 2026-02-11 | 0.9930 | 1.004 | 0.9380 | 0.9620 | $23.42M | -3.12% |
| 2026-02-10 | 1.031 | 1.037 | 0.9820 | 0.9930 | $18.75M | -3.59% |
| 2026-02-09 | 1.038 | 1.051 | 0.9860 | 1.030 | $13.23M | -0.77% |
| 2026-02-08 | 1.074 | 1.080 | 1.028 | 1.038 | $8.99M | -3.44% |
| 2026-02-07 | 1.087 | 1.106 | 1.040 | 1.075 | $25.35M | -1.10% |
| 2026-02-06 | 0.9770 | 1.114 | 0.8410 | 1.087 | $47.61M | +11.37% |
| 2026-02-05 | 1.160 | 1.168 | 0.9630 | 0.9760 | $63.75M | -15.86% |
| 2026-02-04 | 1.176 | 1.206 | 1.128 | 1.160 | $22.02M | -1.36% |
| 2026-02-03 | 1.200 | 1.231 | 1.123 | 1.176 | $24.50M | -2.00% |
| 2026-02-02 | 1.173 | 1.239 | 1.136 | 1.200 | $27.22M | +2.30% |
| 2026-02-01 | 1.206 | 1.217 | 1.143 | 1.173 | $23.09M | -2.74% |
| 2026-01-31 | 1.322 | 1.329 | 1.091 | 1.206 | $38.76M | -8.84% |
| 2026-01-30 | 1.376 | 1.382 | 1.289 | 1.323 | $29.86M | -3.78% |
| 2026-01-29 | 1.489 | 1.496 | 1.344 | 1.375 | $22.99M | -7.66% |
| 2026-01-28 | 1.491 | 1.501 | 1.459 | 1.489 | $13.91M | -0.07% |
| 2026-01-27 | 1.463 | 1.505 | 1.447 | 1.490 | $12.15M | +1.85% |
| 2026-01-26 | 1.436 | 1.488 | 1.432 | 1.463 | $11.47M | +1.88% |
| 2026-01-25 | 1.507 | 1.516 | 1.409 | 1.436 | $14.16M | -4.65% |
| 2026-01-24 | 1.509 | 1.521 | 1.489 | 1.506 | $5.20M | -0.20% |
| 2026-01-23 | 1.513 | 1.551 | 1.491 | 1.509 | $11.43M | -0.26% |
| 2026-01-22 | 1.529 | 1.559 | 1.496 | 1.513 | $12.89M | -1.05% |
| 2026-01-21 | 1.506 | 1.574 | 1.483 | 1.529 | $23.19M | +1.53% |
| 2026-01-20 | 1.598 | 1.604 | 1.489 | 1.506 | $27.13M | -5.70% |
| 2026-01-19 | 1.628 | 1.628 | 1.449 | 1.597 | $46.35M | -1.96% |
| 2026-01-18 | 1.751 | 1.768 | 1.624 | 1.629 | $22.62M | -6.97% |
| 2026-01-17 | 1.732 | 1.810 | 1.721 | 1.751 | $18.98M | +1.16% |
| 2026-01-16 | 1.722 | 1.756 | 1.674 | 1.731 | $18.65M | +0.52% |
| 2026-01-15 | 1.800 | 1.815 | 1.698 | 1.722 | $26.65M | -4.28% |
| 2026-01-14 | 1.860 | 1.878 | 1.787 | 1.799 | $30.76M | -3.23% |
| 2026-01-13 | 1.674 | 1.894 | 1.673 | 1.859 | $42.66M | +10.99% |
| 2026-01-12 | 1.703 | 1.770 | 1.644 | 1.675 | $29.57M | -1.59% |
| 2026-01-11 | 1.689 | 1.739 | 1.671 | 1.702 | $13.82M | +0.77% |
| 2026-01-10 | 1.703 | 1.733 | 1.674 | 1.689 | $9.77M | -0.82% |
| 2026-01-09 | 1.686 | 1.757 | 1.661 | 1.703 | $26.14M | +1.01% |
| 2026-01-08 | 1.722 | 1.729 | 1.657 | 1.686 | $27.02M | -2.09% |
| 2026-01-07 | 1.808 | 1.809 | 1.703 | 1.722 | $28.88M | -4.76% |
| 2026-01-06 | 1.773 | 1.841 | 1.729 | 1.808 | $43.64M | +1.92% |
| 2026-01-05 | 1.728 | 1.801 | 1.709 | 1.774 | $37.33M | +2.66% |
| 2026-01-04 | 1.710 | 1.743 | 1.692 | 1.728 | $16.98M | +0.99% |
| 2026-01-03 | 1.692 | 1.719 | 1.657 | 1.711 | $14.99M | +1.12% |
| 2026-01-02 | 1.628 | 1.697 | 1.614 | 1.692 | $24.65M | +4.00% |
| 2026-01-01 | 1.514 | 1.634 | 1.501 | 1.627 | $18.12M | +7.46% |
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.