NEAR Protocol price history
$5.23
+8.09% 24h
Historical NEAR Protocol (NEAR) prices since Oct 12, 2020: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $5.23.
All-time high
$20.60
Jan 14, 2022
All-time low
$0.5246
Nov 4, 2020
Return since first record
+499.42%
Oct 12, 2020
Best month
+177.89%
September 2026
Worst month
-44.53%
November 2022
Loading…
NEAR Protocol yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2026 | $1.51 | $5.58 | $0.841 | $5.24 | +246.24% |
| 2025 | $4.91 | $6.23 | $1.41 | $1.51 | -69.18% |
| 2024 | $3.65 | $9.01 | $2.45 | $4.91 | +34.60% |
| 2023 | $1.26 | $4.63 | $0.971 | $3.65 | +190.61% |
| 2022 | $14.62 | $20.60 | $1.23 | $1.26 | -91.41% |
| 2021 | $1.39 | $17.95 | $1.29 | $14.63 | +950.87% |
| 2020 | $1.69 | $1.88 | $0.5246 | $1.39 | -17.87% |
NEAR Protocol monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 2026 | $5.34 | $5.54 | $4.59 | $5.24 | -1.85% |
| September 2026 | $1.92 | $5.58 | $1.83 | $5.34 | +177.89% |
| August 2026 | $1.67 | $2.15 | $1.54 | $1.92 | +15.44% |
| July 2026 | $1.78 | $2.12 | $1.57 | $1.67 | -6.57% |
| June 2026 | $2.32 | $3.09 | $1.75 | $1.78 | -23.19% |
| May 2026 | $1.30 | $2.98 | $1.25 | $2.32 | +78.87% |
| April 2026 | $1.19 | $1.44 | $1.14 | $1.30 | +9.08% |
| March 2026 | $1.17 | $1.51 | $1.11 | $1.19 | +1.45% |
| February 2026 | $1.21 | $1.26 | $0.841 | $1.17 | -2.82% |
| January 2026 | $1.51 | $1.89 | $1.09 | $1.21 | -20.34% |
| December 2025 | $1.81 | $1.90 | $1.41 | $1.51 | -16.12% |
| November 2025 | $2.10 | $3.19 | $1.72 | $1.81 | -14.01% |
| October 2025 | $2.63 | $3.23 | $1.55 | $2.10 | -20.16% |
| September 2025 | $2.37 | $3.34 | $2.28 | $2.63 | +11.07% |
| August 2025 | $2.53 | $3.06 | $2.30 | $2.37 | -6.63% |
| July 2025 | $2.15 | $3.10 | $2.02 | $2.54 | +18.02% |
| June 2025 | $2.42 | $2.73 | $1.79 | $2.15 | -11.28% |
| May 2025 | $2.46 | $3.38 | $2.22 | $2.42 | -1.71% |
| April 2025 | $2.51 | $2.74 | $1.82 | $2.46 | -1.83% |
| March 2025 | $3.07 | $3.57 | $2.14 | $2.51 | -18.17% |
| February 2025 | $4.62 | $4.69 | $2.70 | $3.07 | -33.62% |
| January 2025 | $4.91 | $6.23 | $4.25 | $4.62 | -5.98% |
| December 2024 | $7.01 | $8.24 | $4.54 | $4.91 | -29.88% |
| November 2024 | $4.05 | $7.25 | $3.51 | $7.01 | +72.84% |
| October 2024 | $5.29 | $5.57 | $3.97 | $4.05 | -23.34% |
| September 2024 | $4.03 | $5.87 | $3.42 | $5.29 | +31.15% |
| August 2024 | $4.99 | $5.26 | $3.08 | $4.03 | -19.20% |
| July 2024 | $5.30 | $6.49 | $4.00 | $4.99 | -5.92% |
| June 2024 | $7.25 | $7.71 | $4.44 | $5.30 | -26.80% |
| May 2024 | $6.19 | $8.52 | $5.73 | $7.25 | +16.98% |
| April 2024 | $7.30 | $7.70 | $4.28 | $6.19 | -15.08% |
| March 2024 | $3.88 | $9.01 | $3.56 | $7.29 | +88.14% |
| February 2024 | $2.82 | $4.20 | $2.68 | $3.88 | +37.34% |
| January 2024 | $3.65 | $4.33 | $2.45 | $2.82 | -22.66% |
| December 2023 | $1.88 | $4.63 | $1.85 | $3.65 | +94.25% |
| November 2023 | $1.33 | $2.19 | $1.29 | $1.88 | +41.07% |
NEAR Protocol daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Oct 6, 2026 | $5.29 | $5.37 | $5.23 | $5.24 | -0.98% |
| Oct 5, 2026 | $4.92 | $5.32 | $4.81 | $5.29 | +7.67% |
| Oct 4, 2026 | $4.83 | $5.05 | $4.74 | $4.92 | +1.74% |
| Oct 3, 2026 | $4.69 | $4.87 | $4.60 | $4.83 | +3.01% |
| Oct 2, 2026 | $4.81 | $5.07 | $4.59 | $4.69 | -2.43% |
| Oct 1, 2026 | $5.34 | $5.54 | $4.74 | $4.81 | -9.96% |
| Sep 30, 2026 | $4.89 | $5.51 | $4.83 | $5.34 | +9.31% |
| Sep 29, 2026 | $4.82 | $5.18 | $4.55 | $4.89 | +1.31% |
| Sep 28, 2026 | $5.39 | $5.42 | $4.66 | $4.82 | -10.47% |
| Sep 27, 2026 | $5.04 | $5.58 | $5.01 | $5.39 | +6.93% |
| Sep 26, 2026 | $4.95 | $5.05 | $4.73 | $5.04 | +1.78% |
| Sep 25, 2026 | $4.59 | $5.21 | $4.44 | $4.95 | +7.82% |
| Sep 24, 2026 | $4.33 | $4.83 | $4.10 | $4.59 | +5.98% |
| Sep 23, 2026 | $4.43 | $4.81 | $4.03 | $4.33 | -2.12% |
| Sep 22, 2026 | $4.27 | $4.66 | $4.21 | $4.43 | +3.63% |
| Sep 21, 2026 | $4.17 | $4.45 | $3.92 | $4.27 | +2.50% |
| Sep 20, 2026 | $3.59 | $4.31 | $3.42 | $4.17 | +16.14% |
| Sep 19, 2026 | $3.76 | $3.91 | $3.40 | $3.59 | -4.65% |
| Sep 18, 2026 | $3.15 | $3.84 | $3.06 | $3.76 | +19.57% |
| Sep 17, 2026 | $2.62 | $3.20 | $2.59 | $3.15 | +20.07% |
| Sep 16, 2026 | $2.34 | $2.64 | $2.30 | $2.62 | +12.15% |
| Sep 15, 2026 | $2.47 | $2.49 | $2.30 | $2.34 | -5.35% |
| Sep 14, 2026 | $2.30 | $2.60 | $2.28 | $2.47 | +7.44% |
| Sep 13, 2026 | $2.37 | $2.38 | $2.27 | $2.30 | -3.08% |
| Sep 12, 2026 | $2.37 | $2.42 | $2.33 | $2.37 | +0.30% |
| Sep 11, 2026 | $2.44 | $2.73 | $2.35 | $2.36 | -3.19% |
| Sep 10, 2026 | $2.49 | $2.55 | $2.36 | $2.44 | -1.73% |
| Sep 9, 2026 | $2.32 | $2.65 | $2.26 | $2.49 | +7.11% |
| Sep 8, 2026 | $2.31 | $2.44 | $2.24 | $2.32 | +0.52% |
| Sep 7, 2026 | $2.44 | $2.45 | $2.27 | $2.31 | -5.37% |
NEAR Protocol reached its all-time high of $20.60 on Jan 14, 2022, while its lowest recorded price in our dataset is $0.5246. All values are in US dollars and use daily closes from major exchanges.