NEAR Protocol (NEAR) — price history — TradeAlmanac

NEAR Protocol NEAR

coin with its own chain

Rank 21 by market cap

5.242 $−0.53 %over 24h

live · 10:06 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $	Change over the period	Turnover, $

October 2026	—	5.595	4.301	5.273	—	192.8 M $
September 2026	1.921	2.498	1.827	5.314	+176.63 %	172.3 M $
August 2026	1.665	2.147	1.538	1.922	+15.44 %	406.4 M $
July 2026	1.783	2.116	1.571	1.665	−6.62 %	359.1 M $
June 2026	2.321	3.087	1.752	1.782	−23.22 %	996.8 M $
May 2026	1.298	2.978	1.245	2.320	+78.74 %	894.6 M $
April 2026	1.188	1.443	1.140	1.297	+9.18 %	334.8 M $
March 2026	1.172	1.510	1.112	1.189	+1.45 %	597.1 M $
February 2026	1.206	1.260	0.8410	1.172	−2.82 %	570.4 M $
January 2026	1.514	1.894	1.091	1.206	−20.34 %	448.5 M $
December 2025	1.805	1.900	1.405	1.514	−16.12 %	439.4 M $
November 2025	2.099	3.185	1.720	1.805	−14.01 %	836.1 M $
October 2025	2.629	3.228	1.550	2.099	−20.16 %	591.9 M $
September 2025	2.366	3.342	2.279	2.629	+11.12 %	410.9 M $
August 2025	2.534	3.060	2.301	2.367	−6.59 %	354.4 M $
July 2025	2.149	3.101	2.017	2.535	+17.96 %	377.2 M $
June 2025	2.421	2.730	1.793	2.148	−11.28 %	311.5 M $
May 2025	2.464	3.383	2.223	2.421	−1.75 %	375.6 M $
April 2025	2.509	2.740	1.821	2.463	−1.83 %	386.2 M $
March 2025	3.067	3.565	2.140	2.509	−18.19 %	426.1 M $
February 2025	4.619	4.686	2.701	3.066	−33.62 %	430.8 M $
January 2025	4.912	6.232	4.253	4.619	−5.96 %	340.8 M $
December 2024	7.007	8.244	4.536	4.913	−29.88 %	526.7 M $
November 2024	4.054	7.251	3.506	7.007	+72.84 %	632.3 M $
October 2024	5.287	5.565	3.970	4.054	−23.32 %	304.5 M $
September 2024	4.032	5.871	3.423	5.288	+31.15 %	330.8 M $
August 2024	4.991	5.256	3.076	4.032	−19.21 %	333.5 M $
July 2024	5.304	6.489	4.000	4.990	−5.92 %	279.2 M $
June 2024	7.247	7.709	4.441	5.304	−26.81 %	279.7 M $
May 2024	6.192	8.520	5.726	7.246	+17.02 %	407.4 M $
April 2024	7.295	7.700	4.279	6.194	−15.09 %	615.9 M $
March 2024	3.879	9.010	3.558	7.294	+88.04 %	1.01 B $
February 2024	2.823	4.198	2.683	3.877	+37.34 %	515.4 M $
January 2024	3.651	4.331	2.450	2.823	−22.68 %	574.4 M $
December 2023	1.879	4.625	1.854	3.650	+94.25 %	976.6 M $
November 2023	1.332	2.188	1.288	1.879	+41.07 %	777.5 M $
October 2023	1.134	1.340	0.9710	1.332	+17.46 %	210.0 M $
September 2023	1.155	1.187	1.058	1.133	−1.90 %	132.0 M $
August 2023	1.371	1.424	1.020	1.156	−15.68 %	137.1 M $
July 2023	1.385	1.606	1.286	1.370	−1.08 %	208.5 M $
June 2023	1.566	1.659	1.146	1.385	−11.56 %	277.3 M $
May 2023	1.929	1.954	1.530	1.566	−18.82 %	148.8 M $
April 2023	1.990	2.409	1.779	1.929	−3.07 %	258.1 M $
March 2023	2.230	2.368	1.669	1.990	−10.76 %	355.4 M $
February 2023	2.327	2.846	2.089	2.230	−4.17 %	429.5 M $
January 2023	1.256	2.720	1.239	2.328	+85.35 %	608.4 M $
December 2022	1.723	1.830	1.229	1.256	−27.10 %	251.7 M $
November 2022	3.105	3.443	1.432	1.723	−44.51 %	441.5 M $
October 2022	3.559	3.764	2.726	3.106	−12.73 %	219.0 M $
September 2022	4.373	5.278	3.446	3.559	−18.61 %	308.7 M $
August 2022	4.231	6.111	3.692	4.374	+3.38 %	428.5 M $
July 2022	3.338	4.759	3.038	4.231	+26.75 %	371.8 M $
June 2022	5.956	5.994	2.875	3.338	−43.96 %	426.4 M $
May 2022	10.34	13.20	4.675	5.957	−42.36 %	597.2 M $
April 2022	13.30	19.79	10.10	10.34	−22.29 %	513.0 M $
March 2022	9.757	14.71	9.321	13.30	+36.33 %	334.6 M $
February 2022	11.12	14.08	7.385	9.759	−12.25 %	241.3 M $
January 2022	14.62	20.60	9.509	11.12	−23.93 %	471.5 M $
December 2021	8.750	17.95	6.123	14.63	+67.14 %	479.4 M $
November 2021	10.16	12.66	7.530	8.743	−13.93 %	220.7 M $