NEAR Protocol price history in 2020
In 2020 NEAR Protocol (NEAR) went from $0.4000 on 2020-10-14 to $1.3654 on 2020-12-31, a change of +241.35%. The highest price was $1.652 on 2020-12-21 and the lowest $0.4000 on 2020-10-14. About $123.67M was traded across the year. The best day was 2020-11-05 (+29.40%) and the worst 2020-10-16 (-27.18%).
$0.4000Open · 2020-10-14
$1.3654Close · 2020-12-31
$1.652High · 2020-12-21
$0.4000Low · 2020-10-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October | $0.4000 | $1.25 | $0.4000 | $0.636628 | $21.11M | +59.16% |
| November | $0.6374 | $1.3004 | $0.5245 | $1.0774 | $29.87M | +69.04% |
| December | $1.0775 | $1.652 | $0.8670 | $1.3654 | $72.70M | +26.72% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $1.303 | $1.493 | $1.303 | $1.3654 | $12.10M | +12.97% |
| 2020-12-30 | $1.1657 | $1.2666 | $1.1653 | $1.2087 | $2.78M | +3.55% |
| 2020-12-29 | $1.2212 | $1.2392 | $1.1014 | $1.1673 | $810.30K | -4.44% |
| 2020-12-28 | $1.1983 | $1.252 | $1.1584 | $1.2215 | $717.27K | +3.17% |
| 2020-12-27 | $1.103 | $1.251 | $1.056 | $1.184 | $8.70M | +15.75% |
| 2020-12-26 | $1.0203 | $1.0631 | $0.9837 | $1.0229 | $366.27K | +2.08% |
| 2020-12-25 | $1.019 | $1.062 | $0.9820 | $1.0021 | $3.36M | -5.53% |
| 2020-12-24 | $0.9617 | $1.0772 | $0.9153 | $1.0608 | $381.91K | +10.43% |
| 2020-12-23 | $1.1612 | $1.1796 | $0.9054 | $0.960573 | $479.73K | -17.35% |
| 2020-12-22 | $1.2411 | $1.2416 | $1.0799 | $1.1622 | $468.00K | -6.03% |
| 2020-12-21 | $1.0591 | $1.652 | $1.00 | $1.2367 | $1.98M | +16.82% |
| 2020-12-20 | $1.0474 | $1.0803 | $1.023 | $1.0587 | $612.03K | +0.85% |
| 2020-12-19 | $1.084 | $1.09 | $1.023 | $1.0498 | $3.04M | +4.22% |
| 2020-12-18 | $0.9943 | $1.0197 | $0.9733 | $1.0072 | $297.55K | +0.86% |
| 2020-12-17 | $1.032 | $1.043 | $0.9740 | $0.99867 | $3.06M | -3.59% |
| 2020-12-16 | $1.028 | $1.068 | $1.009 | $1.0359 | $3.99M | +1.48% |
| 2020-12-15 | $1.002 | $1.028 | $0.9640 | $1.0207 | $2.42M | +2.17% |
| 2020-12-14 | $0.9910 | $1.012 | $0.9760 | $0.99911 | $2.39M | +4.76% |
| 2020-12-13 | $0.9183 | $0.9791 | $0.9178 | $0.953677 | $300.64K | +3.78% |
| 2020-12-12 | $0.8675 | $0.9266 | $0.8675 | $0.918984 | $329.04K | +3.77% |
| 2020-12-11 | $0.9060 | $0.9270 | $0.8670 | $0.885571 | $2.66M | -7.37% |
| 2020-12-10 | $0.9962 | $1.0427 | $0.9543 | $0.955979 | $619.84K | -2.97% |
| 2020-12-09 | $0.9850 | $1.043 | $0.9670 | $0.985237 | $3.23M | +5.57% |
| 2020-12-08 | $1.0113 | $1.023 | $0.9200 | $0.933215 | $650.77K | -7.85% |
| 2020-12-07 | $1.0339 | $1.0525 | $1.01 | $1.0127 | $495.73K | -2.84% |
| 2020-12-06 | $1.045 | $1.054 | $1.01 | $1.0423 | $2.83M | -6.16% |
| 2020-12-05 | $1.1044 | $1.1423 | $1.0207 | $1.1107 | $748.58K | +1.58% |
| 2020-12-04 | $1.174 | $1.174 | $1.021 | $1.0934 | $6.16M | -6.39% |
| 2020-12-03 | $1.155 | $1.222 | $1.131 | $1.1681 | $3.68M | +0.12% |
| 2020-12-02 | $1.058 | $1.211 | $1.0412 | $1.1667 | $1.83M | +9.80% |
| 2020-12-01 | $1.0775 | $1.13 | $0.9940 | $1.0626 | $1.20M | -1.38% |
| 2020-11-30 | $1.0129 | $1.1262 | $1.0129 | $1.0774 | $1.12M | +6.43% |
| 2020-11-29 | $1.0212 | $1.0433 | $0.9915 | $1.0124 | $762.51K | -0.84% |
| 2020-11-28 | $0.9972 | $1.0375 | $0.9590 | $1.0209 | $801.87K | +2.41% |
| 2020-11-27 | $1.0084 | $1.0493 | $0.9407 | $0.996962 | $986.31K | -1.01% |
| 2020-11-26 | $1.1082 | $1.1294 | $0.9039 | $1.0072 | $1.58M | -9.13% |
| 2020-11-25 | $1.2421 | $1.3004 | $1.0759 | $1.1084 | $1.50M | -10.74% |
| 2020-11-24 | $1.1698 | $1.291 | $1.1402 | $1.2417 | $1.50M | +6.07% |
| 2020-11-23 | $1.0769 | $1.219 | $1.057 | $1.1707 | $1.15M | +8.75% |
| 2020-11-22 | $1.1857 | $1.1873 | $0.9967 | $1.0764 | $1.20M | -9.17% |
| 2020-11-21 | $0.9476 | $1.2139 | $0.9449 | $1.1851 | $1.74M | +25.21% |
| 2020-11-20 | $0.8439 | $0.9483 | $0.8362 | $0.946483 | $974.91K | +12.30% |
| 2020-11-19 | $0.8260 | $0.8758 | $0.8091 | $0.842835 | $804.51K | +1.85% |
| 2020-11-18 | $0.9308 | $0.9428 | $0.8191 | $0.827537 | $881.50K | -10.93% |
| 2020-11-17 | $0.8668 | $0.9828 | $0.8633 | $0.929037 | $1.12M | +7.10% |
| 2020-11-16 | $0.8299 | $0.8981 | $0.8160 | $0.867439 | $959.11K | +4.62% |
| 2020-11-15 | $0.8671 | $0.8866 | $0.7973 | $0.829157 | $902.32K | -4.35% |
| 2020-11-14 | $0.8992 | $0.9036 | $0.8216 | $0.866884 | $989.20K | -3.78% |
| 2020-11-13 | $0.7881 | $0.9170 | $0.7788 | $0.900901 | $1.04M | +14.27% |
| 2020-11-12 | $0.8608 | $0.8807 | $0.7604 | $0.788378 | $857.50K | -8.38% |
| 2020-11-11 | $0.9443 | $0.9908 | $0.8582 | $0.860529 | $1.03M | -9.15% |
| 2020-11-10 | $0.9236 | $0.9729 | $0.8831 | $0.947194 | $1.24M | +2.56% |
| 2020-11-09 | $0.8163 | $1.05 | $0.7980 | $0.92352 | $1.03M | +13.13% |
| 2020-11-08 | $0.6968 | $0.8313 | $0.6823 | $0.816343 | $802.46K | +17.08% |
| 2020-11-07 | $0.7200 | $0.7924 | $0.6644 | $0.697223 | $1.01M | -3.16% |
| 2020-11-06 | $0.6908 | $0.7638 | $0.6879 | $0.7200 | $832.56K | +4.19% |
| 2020-11-05 | $0.5337 | $0.7174 | $0.5336 | $0.691058 | $722.26K | +29.40% |
| 2020-11-04 | $0.5634 | $0.5650 | $0.5245 | $0.534042 | $529.11K | -5.18% |
| 2020-11-03 | $0.6065 | $0.6130 | $0.5572 | $0.563236 | $539.56K | -7.18% |
| 2020-11-02 | $0.6348 | $0.6496 | $0.6000 | $0.606793 | $663.25K | -4.35% |
| 2020-11-01 | $0.6374 | $0.6555 | $0.6000 | $0.634362 | $597.26K | -0.36% |
| 2020-10-31 | $0.6302 | $0.6554 | $0.6192 | $0.636628 | $625.94K | +0.91% |
| 2020-10-30 | $0.6906 | $0.7051 | $0.6146 | $0.630857 | $737.79K | -8.53% |
| 2020-10-29 | $0.7008 | $0.7237 | $0.6713 | $0.689684 | $782.65K | -1.62% |
| 2020-10-28 | $0.7606 | $0.7777 | $0.6794 | $0.701009 | $796.02K | -7.92% |
| 2020-10-27 | $0.7797 | $0.8044 | $0.7493 | $0.761327 | $706.59K | -2.31% |
| 2020-10-26 | $0.8452 | $0.8513 | $0.7416 | $0.779309 | $878.98K | -7.81% |
| 2020-10-25 | $0.7382 | $0.8576 | $0.7281 | $0.845337 | $1.01M | +14.57% |
| 2020-10-24 | $0.7277 | $0.7575 | $0.7054 | $0.737813 | $633.16K | +1.32% |
| 2020-10-23 | $0.7476 | $0.7527 | $0.6881 | $0.72817 | $660.76K | -2.71% |
| 2020-10-22 | $0.7042 | $0.7872 | $0.7035 | $0.74849 | $794.87K | +6.32% |
| 2020-10-21 | $0.6765 | $0.7467 | $0.6727 | $0.704017 | $780.05K | +4.21% |
| 2020-10-20 | $0.8003 | $0.8110 | $0.6694 | $0.675559 | $902.74K | -15.55% |
| 2020-10-19 | $0.8711 | $0.8715 | $0.7706 | $0.799974 | $822.27K | -8.08% |
| 2020-10-18 | $0.8082 | $0.8721 | $0.8004 | $0.870337 | $879.15K | +7.79% |
| 2020-10-17 | $0.8165 | $0.8647 | $0.7201 | $0.807431 | $1.19M | -1.10% |
| 2020-10-16 | $1.1204 | $1.1515 | $0.8124 | $0.816408 | $1.78M | -27.18% |
| 2020-10-15 | $1.1674 | $1.25 | $1.0766 | $1.1212 | $1.77M | -4.11% |
| 2020-10-14 | $0.4000 | $1.1692 | $0.4000 | $1.1692 | $5.36M | +192.30% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2020?
NEAR opened 2020-10-14 at $0.4000 and closed that day at $1.1692.
What was the highest price of NEAR Protocol in 2020?
The highest was $1.652 on 2020-12-21; the lowest was $0.4000 on 2020-10-14.
How much did NEAR Protocol change in 2020?
NEAR moved +241.35% in 2020, from $0.4000 to $1.3654.
More about NEAR Protocol
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.