NEAR Protocol Historical Data

NEAR
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 1.33
+11.62%
$ 1.68 billion $ 4.53 billion
Mar 2026 $ 1.19
+1.69%
$ 1.54 billion $ 5.73 billion
Feb 2026 $ 1.17
-3.01%
$ 1.51 billion $ 3.89 billion
Jan 2026 $ 1.32
-12.80%
$ 1.55 billion $ 4.42 billion
Dec 2025 $ 1.51
-16.14%
$ 1.94 billion $ 4.11 billion
Nov 2025 $ 1.85
-11.98%
$ 2.31 billion $ 15.89 billion
Oct 2025 $ 2.08
-20.86%
$ 2.68 billion $ 8.68 billion
Sep 2025 $ 2.78
+17.85%
$ 3.29 billion $ 6.94 billion
Aug 2025 $ 2.43
-4.26%
$ 2.94 billion $ 6.98 billion
Jul 2025 $ 2.66
+23.63%
$ 3.14 billion $ 7.93 billion
Jun 2025 $ 2.26
-6.61%
$ 2.64 billion $ 4.37 billion
May 2025 $ 2.42
-1.72%
$ 2.95 billion $ 6.29 billion
Apr 2025 $ 2.46
-1.92%
$ 2.98 billion $ 4.7 billion
Mar 2025 $ 2.51
-18.12%
$ 3.01 billion $ 5.43 billion
Feb 2025 $ 3.07
-33.61%
$ 3.64 billion $ 5.47 billion
Jan 2025 $ 4.61
-33.12%
$ 5.44 billion $ 8.39 billion
Dec 2024 $ 5.05
-27.93%
$ 8.39 billion $ 24.23 billion
Nov 2024 $ 7
+72.70%
$ 8.53 billion $ 16.23 billion
Oct 2024 $ 4.31
-18.46%
$ 4.93 billion $ 7.45 billion
Sep 2024 $ 5.29
+31.19%
$ 3.22 billion $ 7.32 billion
Aug 2024 $ 4.03
-19.25%
$ 2.45 billion $ 6.46 billion
Jul 2024 $ 4.99
-5.90%
$ 3.04 billion $ 7.57 billion
Jun 2024 $ 5.31
-26.80%
$ 3.23 billion $ 8.26 billion
May 2024 $ 7.25
+17.26%
$ 4.41 billion $ 14.55 billion
Apr 2024 $ 6.18
-15.26%
$ 3.76 billion $ 20.57 billion
Mar 2024 $ 7.3
+88.84%
$ 4.44 billion $ 25.99 billion
Feb 2024 $ 3.86
+36.91%
$ 2.35 billion $ 7.14 billion
Jan 2024 $ 2.82
-23.08%
$ 1.72 billion $ 8.29 billion
Dec 2023 $ 3.67
+93.88%
$ 2.23 billion $ 11.47 billion
Nov 2023 $ 1.89
+41.89%
$ 1.15 billion $ 6.94 billion
Oct 2023 $ 1.33
+17.50%
$ 810.78 million $ 1.88 billion
Sep 2023 $ 1.14
-2.50%
$ 689.99 million $ 1.32 billion
Aug 2023 $ 1.16
-14.96%
$ 707.65 million $ 1.88 billion
Jul 2023 $ 1.37
-1.19%
$ 832.03 million $ 2.73 billion
Jun 2023 $ 1.39
-11.47%
$ 842.01 million $ 2.84 billion
May 2023 $ 1.56
-19.59%
$ 951.08 million $ 2.15 billion
Apr 2023 $ 1.95
-2.25%
$ 1.18 billion $ 3.86 billion
Mar 2023 $ 1.99
-10.81%
$ 1.21 billion $ 4.04 billion
Feb 2023 $ 2.24
-3.87%
$ 1.36 billion $ 5.36 billion
Jan 2023 $ 2.33
+85.89%
$ 1.42 billion $ 7.89 billion
Dec 2022 $ 1.25
-27.18%
$ 762.71 million $ 2.71 billion
Nov 2022 $ 1.72
-44.46%
$ 1.05 billion $ 8.07 billion
Oct 2022 $ 3.1
-12.86%
$ 1.89 billion $ 6.71 billion
Sep 2022 $ 3.56
-18.60%
$ 2.16 billion $ 11.45 billion
Aug 2022 $ 4.37
+3.21%
$ -- $ 17.27 billion
Jul 2022 $ 4.24
+26.78%
$ -- $ 8.14 billion
Jun 2022 $ 3.34
-43.95%
$ -- $ 7.64 billion
May 2022 $ 5.96
-42.44%
$ -- $ 20.86 billion
Apr 2022 $ 10.36
-22.01%
$ -- $ 31.73 billion
Mar 2022 $ 13.27
+36.11%
$ -- $ 13.25 billion
Download