NEAR Protocol price history in 2021
In 2021 NEAR Protocol (NEAR) went from $1.35 on 2021-01-01 to $14.6109 on 2021-12-31, a change of +982.29%. The highest price was $16.455 on 2021-12-26 and the lowest $1.287 on 2021-01-01. About $12.86B was traded across the year. The best day was 2021-09-07 (+41.93%) and the worst 2021-05-22 (-27.43%).
$1.35Open · 2021-01-01
$14.6109Close · 2021-12-31
$16.455High · 2021-12-26
$1.287Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.35 | $2.772 | $1.287 | $2.142 | $238.83M | +58.67% |
| February | $2.1433 | $5.582 | $2.0888 | $3.7954 | $301.51M | +77.08% |
| March | $4.258 | $7.5735 | $3.859 | $6.0754 | $354.00M | +42.68% |
| April | $6.113 | $7.35 | $4.016 | $5.3518 | $567.53M | -12.45% |
| May | $5.358 | $6.612 | $2.2118 | $3.0869 | $898.77M | -42.39% |
| June | $3.3609 | $3.649 | $1.747 | $2.1003 | $470.38M | -37.51% |
| July | $2.103 | $2.559 | $1.546 | $2.4599 | $297.82M | +16.97% |
| August | $2.468 | $6.589 | $2.2249 | $5.4113 | $876.13M | +119.26% |
| September | $5.424 | $11.898 | $5.3501 | $6.9318 | $2.39B | +27.80% |
| October | $6.919 | $13.216 | $6.773 | $10.2912 | $1.76B | +48.74% |
| November | $10.1959 | $12.657 | $7.538 | $8.7107 | $1.68B | -14.57% |
| December | $8.703 | $16.455 | $6.058 | $14.6109 | $3.02B | +67.88% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $15.3527 | $15.396 | $14.159 | $14.6109 | $98.63M | -4.92% |
| 2021-12-30 | $14.927 | $15.709 | $14.819 | $15.3677 | $141.88M | +3.02% |
| 2021-12-29 | $14.6754 | $15.50 | $14.054 | $14.9176 | $258.91M | +11.88% |
| 2021-12-28 | $14.757 | $14.812 | $13.045 | $13.3333 | $18.35M | -4.40% |
| 2021-12-27 | $15.36 | $15.418 | $13.633 | $13.9469 | $178.02M | -9.19% |
| 2021-12-26 | $15.286 | $16.455 | $15.13 | $15.3583 | $153.95M | +0.60% |
| 2021-12-25 | $14.66 | $15.741 | $14.4604 | $15.2665 | $167.11M | +3.62% |
| 2021-12-24 | $15.3822 | $15.931 | $14.189 | $14.7331 | $272.13M | +7.34% |
| 2021-12-23 | $10.811 | $14.285 | $10.703 | $13.7254 | $43.20M | +26.94% |
| 2021-12-22 | $9.252 | $11.797 | $9.078 | $10.8124 | $34.15M | +16.92% |
| 2021-12-21 | $8.528 | $9.365 | $8.51 | $9.248 | $8.07M | +7.12% |
| 2021-12-20 | $8.394 | $8.923 | $8.3223 | $8.6336 | $71.59M | +3.01% |
| 2021-12-19 | $9.52 | $9.711 | $8.30 | $8.3809 | $98.59M | -0.46% |
| 2021-12-18 | $8.427 | $8.548 | $8.071 | $8.4199 | $5.14M | +0.19% |
| 2021-12-17 | $8.582 | $8.743 | $8.10 | $8.4042 | $62.91M | -2.02% |
| 2021-12-16 | $9.867 | $10.295 | $8.277 | $8.5776 | $93.40M | -12.99% |
| 2021-12-15 | $9.672 | $10.30 | $9.50 | $9.8577 | $147.36M | +5.67% |
| 2021-12-14 | $9.105 | $9.683 | $8.923 | $9.3288 | $7.52M | +2.47% |
| 2021-12-13 | $9.356 | $9.6836 | $8.975 | $9.1038 | $102.21M | -2.69% |
| 2021-12-12 | $10.655 | $11.032 | $9.203 | $9.3557 | $85.32M | -12.18% |
| 2021-12-11 | $11.212 | $11.796 | $10.518 | $10.6529 | $142.53M | +6.40% |
| 2021-12-10 | $9.717 | $10.335 | $9.097 | $10.0122 | $21.55M | +7.93% |
| 2021-12-09 | $9.248 | $10.138 | $8.935 | $9.2767 | $179.85M | +0.11% |
| 2021-12-08 | $8.424 | $9.8784 | $8.372 | $9.2669 | $225.77M | +22.01% |
| 2021-12-07 | $7.266 | $7.668 | $7.129 | $7.5953 | $6.34M | +2.65% |
| 2021-12-06 | $7.0657 | $7.484 | $6.87 | $7.3993 | $55.60M | +4.77% |
| 2021-12-05 | $7.379 | $7.508 | $6.635 | $7.0627 | $59.24M | -4.34% |
| 2021-12-04 | $7.718 | $8.167 | $7.176 | $7.383 | $54.04M | -4.37% |
| 2021-12-03 | $9.021 | $9.582 | $6.058 | $7.7207 | $192.55M | -6.27% |
| 2021-12-02 | $8.498 | $8.508 | $8.081 | $8.2375 | $2.65M | +0.82% |
| 2021-12-01 | $8.703 | $8.768 | $8.07 | $8.1702 | $33.71M | -6.20% |
| 2021-11-30 | $8.628 | $9.0033 | $8.51 | $8.7107 | $50.87M | +1.39% |
| 2021-11-29 | $8.3048 | $8.876 | $8.207 | $8.5909 | $43.36M | +3.21% |
| 2021-11-28 | $8.095 | $8.49 | $7.538 | $8.3234 | $41.14M | +2.31% |
| 2021-11-27 | $8.386 | $8.733 | $7.80 | $8.1352 | $48.09M | -2.59% |
| 2021-11-26 | $8.292 | $8.4724 | $8.1929 | $8.3514 | $35.04M | +0.69% |
| 2021-11-25 | $9.377 | $9.472 | $7.817 | $8.2942 | $75.07M | -11.32% |
| 2021-11-24 | $9.313 | $9.4971 | $9.039 | $9.3525 | $49.78M | +0.39% |
| 2021-11-23 | $9.491 | $10.32 | $9.142 | $9.3166 | $71.69M | -1.44% |
| 2021-11-22 | $9.2728 | $9.5936 | $9.085 | $9.453 | $55.43M | +2.00% |
| 2021-11-21 | $9.68 | $9.934 | $8.999 | $9.2677 | $47.44M | -4.51% |
| 2021-11-20 | $9.3081 | $9.869 | $9.28 | $9.705 | $41.83M | +4.12% |
| 2021-11-19 | $9.404 | $9.836 | $9.291 | $9.3209 | $43.83M | +5.83% |
| 2021-11-18 | $9.424 | $9.888 | $8.44 | $8.8071 | $7.17M | -0.07% |
| 2021-11-17 | $9.442 | $9.928 | $8.58 | $8.8129 | $78.35M | -7.11% |
| 2021-11-16 | $9.89 | $9.9704 | $9.1266 | $9.4876 | $87.01M | -4.04% |
| 2021-11-15 | $11.409 | $11.565 | $9.002 | $9.8872 | $117.74M | -13.36% |
| 2021-11-14 | $11.579 | $11.976 | $11.142 | $11.4113 | $70.20M | +2.27% |
| 2021-11-13 | $11.399 | $11.438 | $10.85 | $11.1575 | $1.98M | -0.54% |
| 2021-11-12 | $11.211 | $11.456 | $10.846 | $11.218 | $64.29M | +0.05% |
| 2021-11-11 | $12.256 | $12.657 | $11.087 | $11.2128 | $121.96M | +4.11% |
| 2021-11-10 | $11.404 | $11.788 | $9.98 | $10.7703 | $5.15M | -5.78% |
| 2021-11-09 | $11.10 | $11.809 | $10.823 | $11.4308 | $118.73M | +6.58% |
| 2021-11-08 | $10.333 | $10.812 | $10.069 | $10.7251 | $2.15M | +2.59% |
| 2021-11-07 | $10.171 | $10.573 | $10.066 | $10.4545 | $54.53M | +2.71% |
| 2021-11-06 | $10.043 | $10.367 | $9.946 | $10.1782 | $47.49M | +1.34% |
| 2021-11-05 | $10.534 | $10.634 | $9.781 | $10.0434 | $51.19M | -4.80% |
| 2021-11-04 | $10.418 | $10.918 | $10.2953 | $10.55 | $54.92M | +1.21% |
| 2021-11-03 | $10.764 | $11.509 | $10.289 | $10.4235 | $101.21M | -2.64% |
| 2021-11-02 | $10.776 | $11.143 | $10.1966 | $10.7056 | $91.15M | +5.46% |
| 2021-11-01 | $10.1959 | $10.7119 | $9.8471 | $10.1517 | $4.55M | -1.36% |
| 2021-10-31 | $9.782 | $10.705 | $9.6789 | $10.2912 | $87.80M | +5.15% |
| 2021-10-30 | $10.69 | $10.728 | $9.745 | $9.7872 | $69.99M | -8.47% |
| 2021-10-29 | $11.405 | $11.604 | $10.454 | $10.6926 | $62.63M | -6.14% |
| 2021-10-28 | $11.685 | $11.748 | $10.9998 | $11.3917 | $89.74M | +5.09% |
| 2021-10-27 | $12.2961 | $12.7864 | $10.42 | $10.8396 | $11.38M | -2.90% |
| 2021-10-26 | $12.544 | $12.799 | $10.369 | $11.1635 | $170.79M | -10.71% |
| 2021-10-25 | $11.988 | $13.216 | $11.82 | $12.5025 | $242.29M | +30.01% |
| 2021-10-24 | $9.305 | $9.9369 | $9.1371 | $9.6168 | $3.92M | +3.48% |
| 2021-10-23 | $9.13 | $9.958 | $9.111 | $9.2937 | $73.93M | +1.90% |
| 2021-10-22 | $8.928 | $9.217 | $8.815 | $9.1204 | $42.72M | +2.12% |
| 2021-10-21 | $9.274 | $9.67 | $8.862 | $8.9313 | $87.60M | +2.36% |
| 2021-10-20 | $8.181 | $8.888 | $8.134 | $8.7252 | $3.85M | +6.59% |
| 2021-10-19 | $7.851 | $8.2509 | $7.7461 | $8.1855 | $3.09M | +4.35% |
| 2021-10-18 | $7.7854 | $7.929 | $7.621 | $7.8446 | $1.92M | +0.89% |
| 2021-10-17 | $7.798 | $7.942 | $7.586 | $7.7757 | $34.67M | -0.44% |
| 2021-10-16 | $7.821 | $8.089 | $7.719 | $7.8101 | $29.27M | -0.29% |
| 2021-10-15 | $7.899 | $8.173 | $7.752 | $7.833 | $45.12M | -1.14% |
| 2021-10-14 | $7.81 | $8.276 | $7.626 | $7.923 | $73.27M | +9.23% |
| 2021-10-13 | $7.268 | $7.398 | $6.9091 | $7.2532 | $2.10M | +1.87% |
| 2021-10-12 | $7.115 | $7.399 | $6.907 | $7.1203 | $44.63M | +0.02% |
| 2021-10-11 | $7.483 | $7.534 | $6.773 | $7.1186 | $43.44M | -4.68% |
| 2021-10-10 | $7.745 | $7.813 | $7.286 | $7.468 | $45.18M | -3.56% |
| 2021-10-09 | $8.109 | $8.122 | $7.677 | $7.744 | $40.23M | -4.47% |
| 2021-10-08 | $8.229 | $8.473 | $7.991 | $8.1067 | $59.23M | -1.57% |
| 2021-10-07 | $8.345 | $8.745 | $8.0469 | $8.2362 | $87.57M | +5.70% |
| 2021-10-06 | $7.9871 | $8.013 | $7.1441 | $7.7921 | $3.39M | +0.48% |
| 2021-10-05 | $7.678 | $8.05 | $7.141 | $7.7547 | $66.66M | +1.12% |
| 2021-10-04 | $7.656 | $8.249 | $7.555 | $7.6689 | $81.49M | +0.08% |
| 2021-10-03 | $8.037 | $8.271 | $7.39 | $7.6627 | $63.03M | -4.19% |
| 2021-10-02 | $8.171 | $8.49 | $7.626 | $7.9982 | $81.17M | +2.21% |
| 2021-10-01 | $6.919 | $7.992 | $6.825 | $7.8256 | $4.02M | +12.89% |
| 2021-09-30 | $6.657 | $6.995 | $6.5649 | $6.9318 | $2.05M | +3.80% |
| 2021-09-29 | $6.629 | $6.956 | $6.403 | $6.6777 | $63.02M | +4.13% |
| 2021-09-28 | $6.907 | $7.128 | $6.3661 | $6.4129 | $1.57M | -4.69% |
| 2021-09-27 | $7.198 | $7.221 | $6.695 | $6.7283 | $49.30M | -6.78% |
| 2021-09-26 | $7.567 | $7.7777 | $7.1047 | $7.2175 | $58.22M | -4.67% |
| 2021-09-25 | $7.688 | $7.741 | $6.594 | $7.5709 | $77.48M | -1.47% |
| 2021-09-24 | $7.757 | $8.428 | $7.46 | $7.6842 | $99.67M | -0.95% |
| 2021-09-23 | $8.416 | $9.417 | $7.419 | $7.7578 | $177.56M | -0.36% |
| 2021-09-22 | $6.7005 | $7.814 | $6.538 | $7.7856 | $3.29M | +16.67% |
| 2021-09-21 | $7.6694 | $7.989 | $6.3384 | $6.6732 | $6.51M | -11.55% |
| 2021-09-20 | $8.023 | $8.3065 | $7.0506 | $7.5449 | $125.11M | -6.00% |
| 2021-09-19 | $9.887 | $10.428 | $7.33 | $8.0264 | $232.02M | -11.35% |
| 2021-09-18 | $8.2993 | $9.4243 | $8.1195 | $9.0544 | $2.22M | +9.09% |
| 2021-09-17 | $8.719 | $8.947 | $8.11 | $8.2997 | $1.94M | -1.12% |
| 2021-09-16 | $8.864 | $8.949 | $8.165 | $8.3938 | $60.82M | -5.39% |
| 2021-09-15 | $9.04 | $9.681 | $8.571 | $8.8721 | $78.83M | +3.05% |
| 2021-09-14 | $8.2008 | $9.3126 | $8.0893 | $8.6097 | $3.01M | +4.98% |
| 2021-09-13 | $8.923 | $9.03 | $7.725 | $8.2014 | $3.17M | +1.20% |
| 2021-09-12 | $9.527 | $9.798 | $7.715 | $8.1045 | $122.19M | -10.42% |
| 2021-09-11 | $9.9129 | $9.9879 | $8.798 | $9.0475 | $3.12M | -1.74% |
| 2021-09-10 | $9.121 | $10.035 | $8.604 | $9.208 | $149.51M | +0.95% |
| 2021-09-09 | $10.427 | $11.033 | $8.565 | $9.1217 | $214.30M | -12.42% |
| 2021-09-08 | $9.913 | $11.898 | $8.89 | $10.4158 | $463.92M | +20.67% |
| 2021-09-07 | $6.083 | $8.875 | $5.40 | $8.6318 | $9.99M | +41.93% |
| 2021-09-06 | $6.003 | $7.32 | $5.3501 | $6.0817 | $174.39M | +1.04% |
| 2021-09-05 | $5.978 | $6.44 | $5.7253 | $6.0189 | $54.05M | +0.46% |
| 2021-09-04 | $6.2334 | $6.2618 | $5.867 | $5.9916 | $44.46M | -3.67% |
| 2021-09-03 | $6.5907 | $6.887 | $6.00 | $6.22 | $77.58M | +13.26% |
| 2021-09-02 | $5.4915 | $5.67 | $5.4115 | $5.4916 | $573.32K | +0.61% |
| 2021-09-01 | $5.424 | $5.673 | $5.389 | $5.4584 | $31.84M | +0.87% |
| 2021-08-31 | $5.35 | $5.585 | $5.119 | $5.4113 | $38.82M | +1.22% |
| 2021-08-30 | $5.644 | $5.887 | $5.165 | $5.3463 | $56.20M | -4.99% |
| 2021-08-29 | $5.6686 | $5.795 | $5.236 | $5.6272 | $48.81M | -0.84% |
| 2021-08-28 | $5.59 | $6.227 | $5.499 | $5.6749 | $98.89M | +6.77% |
| 2021-08-27 | $4.8641 | $5.3845 | $4.6121 | $5.3152 | $881.08K | +9.27% |
| 2021-08-26 | $5.5939 | $5.755 | $4.8093 | $4.8644 | $1.35M | -2.70% |
| 2021-08-25 | $5.539 | $5.759 | $4.887 | $4.9993 | $68.99M | -1.08% |
| 2021-08-24 | $5.4923 | $5.736 | $4.8791 | $5.0538 | $1.11M | +0.09% |
| 2021-08-23 | $5.415 | $5.746 | $4.93 | $5.0492 | $55.92M | -6.89% |
| 2021-08-22 | $5.5571 | $5.8874 | $5.327 | $5.4229 | $72.34M | -2.33% |
| 2021-08-21 | $5.311 | $6.589 | $5.274 | $5.5523 | $150.48M | +25.74% |
| 2021-08-20 | $4.4894 | $4.6151 | $4.3128 | $4.4157 | $906.24K | -1.53% |
| 2021-08-19 | $4.3136 | $4.6199 | $4.259 | $4.4842 | $37.93M | +3.50% |
| 2021-08-18 | $4.376 | $4.82 | $4.109 | $4.3324 | $69.74M | +16.22% |
| 2021-08-17 | $3.4669 | $3.9907 | $3.384 | $3.7276 | $1.27M | +7.43% |
| 2021-08-16 | $3.2322 | $3.5611 | $3.2205 | $3.47 | $616.06K | +7.24% |
| 2021-08-15 | $3.2402 | $3.2752 | $3.0139 | $3.2357 | $320.48K | +2.56% |
| 2021-08-14 | $3.264 | $3.276 | $3.017 | $3.1548 | $18.06M | -3.31% |
| 2021-08-13 | $3.323 | $3.438 | $3.193 | $3.2629 | $22.87M | -1.87% |
| 2021-08-12 | $3.109 | $3.484 | $3.049 | $3.3252 | $36.62M | +11.55% |
| 2021-08-11 | $2.8567 | $3.0454 | $2.8214 | $2.9809 | $397.82K | +1.81% |
| 2021-08-10 | $2.801 | $2.997 | $2.717 | $2.9278 | $17.52M | +8.76% |
| 2021-08-09 | $2.5529 | $2.7458 | $2.4647 | $2.6919 | $267.74K | +5.43% |
| 2021-08-08 | $2.7806 | $2.7807 | $2.5226 | $2.5532 | $395.64K | -1.83% |
| 2021-08-07 | $2.683 | $2.788 | $2.583 | $2.601 | $20.91M | +3.25% |
| 2021-08-06 | $2.5013 | $2.5878 | $2.4302 | $2.5191 | $224.80K | +0.22% |
| 2021-08-05 | $2.44 | $2.591 | $2.428 | $2.5137 | $14.26M | +2.90% |
| 2021-08-04 | $2.442 | $2.50 | $2.328 | $2.4428 | $14.20M | +4.68% |
| 2021-08-03 | $2.3548 | $2.3941 | $2.2249 | $2.3335 | $211.42K | +0.10% |
| 2021-08-02 | $2.408 | $2.464 | $2.226 | $2.3312 | $13.15M | -3.13% |
| 2021-08-01 | $2.468 | $2.535 | $2.319 | $2.4066 | $12.48M | -2.17% |
| 2021-07-31 | $2.412 | $2.559 | $2.351 | $2.4599 | $14.80M | +5.69% |
| 2021-07-30 | $2.2533 | $2.3608 | $2.149 | $2.3275 | $248.29K | +5.10% |
| 2021-07-29 | $2.241 | $2.365 | $2.145 | $2.2145 | $11.58M | -1.07% |
| 2021-07-28 | $2.183 | $2.345 | $2.133 | $2.2383 | $12.41M | +2.21% |
| 2021-07-27 | $2.225 | $2.306 | $2.105 | $2.1899 | $14.58M | +1.79% |
| 2021-07-26 | $2.1579 | $2.5079 | $2.1352 | $2.1514 | $560.32K | -0.21% |
| 2021-07-25 | $2.1365 | $2.3096 | $2.0398 | $2.1558 | $392.17K | +3.19% |
| 2021-07-24 | $2.078 | $2.312 | $2.0406 | $2.0891 | $28.17M | +7.94% |
| 2021-07-23 | $1.9334 | $1.9419 | $1.8195 | $1.9354 | $313.11K | +3.62% |
| 2021-07-22 | $1.856 | $1.945 | $1.852 | $1.8677 | $11.06M | +0.83% |
| 2021-07-21 | $1.808 | $1.868 | $1.732 | $1.8523 | $15.06M | +10.20% |
| 2021-07-20 | $1.7269 | $1.7559 | $1.549 | $1.6808 | $373.89K | -2.09% |
| 2021-07-19 | $1.757 | $1.77 | $1.546 | $1.7167 | $15.46M | -2.25% |
| 2021-07-18 | $1.87 | $1.941 | $1.716 | $1.7563 | $14.43M | -6.13% |
| 2021-07-17 | $1.95 | $2.038 | $1.85 | $1.871 | $15.56M | +1.76% |
| 2021-07-16 | $1.9226 | $1.983 | $1.8212 | $1.8386 | $162.24K | -5.26% |
| 2021-07-15 | $1.913 | $1.985 | $1.82 | $1.9407 | $16.04M | +1.53% |
| 2021-07-14 | $2.001 | $2.045 | $1.874 | $1.9115 | $22.09M | -4.11% |
| 2021-07-13 | $2.024 | $2.086 | $1.859 | $1.9933 | $11.94M | -1.51% |
| 2021-07-12 | $2.127 | $2.131 | $1.988 | $2.024 | $8.26M | -5.15% |
| 2021-07-11 | $2.199 | $2.232 | $2.119 | $2.1339 | $7.38M | +1.15% |
| 2021-07-10 | $2.0876 | $2.1343 | $2.0345 | $2.1097 | $130.05K | +1.01% |
| 2021-07-09 | $2.097 | $2.137 | $2.056 | $2.0886 | $7.32M | -0.34% |
| 2021-07-08 | $2.163 | $2.165 | $2.01 | $2.0957 | $8.62M | -3.05% |
| 2021-07-07 | $2.325 | $2.403 | $2.082 | $2.1616 | $13.42M | -4.13% |
| 2021-07-06 | $2.1707 | $2.3231 | $2.1705 | $2.2547 | $158.24K | +3.84% |
| 2021-07-05 | $2.2897 | $2.3039 | $2.1176 | $2.1713 | $169.98K | +1.27% |
| 2021-07-04 | $2.285 | $2.314 | $2.11 | $2.144 | $13.77M | -5.99% |
| 2021-07-03 | $2.237 | $2.347 | $2.161 | $2.2808 | $13.33M | +8.41% |
| 2021-07-02 | $2.0775 | $2.2022 | $1.939 | $2.1038 | $264.12K | +3.36% |
| 2021-07-01 | $2.103 | $2.20 | $1.936 | $2.0355 | $19.75M | -3.08% |
| 2021-06-30 | $1.9393 | $2.1057 | $1.9207 | $2.1003 | $14.97M | +8.60% |
| 2021-06-29 | $2.132 | $2.189 | $1.921 | $1.934 | $17.36M | -1.82% |
| 2021-06-28 | $1.9584 | $2.056 | $1.9217 | $1.9699 | $208.64K | +0.71% |
| 2021-06-27 | $1.882 | $2.00 | $1.812 | $1.9559 | $212.78K | +4.95% |
| 2021-06-26 | $1.839 | $1.933 | $1.78 | $1.8637 | $11.80M | +1.32% |
| 2021-06-25 | $2.016 | $2.034 | $1.747 | $1.8394 | $21.03M | -8.66% |
| 2021-06-24 | $2.173 | $2.256 | $1.996 | $2.0138 | $14.73M | -7.20% |
| 2021-06-23 | $2.254 | $2.291 | $2.023 | $2.17 | $20.49M | +2.30% |
| 2021-06-22 | $2.2464 | $2.3981 | $1.9263 | $2.1212 | $343.65K | -2.12% |
| 2021-06-21 | $2.503 | $2.529 | $1.926 | $2.1671 | $21.22M | -13.42% |
| 2021-06-20 | $2.765 | $2.935 | $2.372 | $2.5029 | $19.47M | -9.49% |
| 2021-06-19 | $2.94 | $2.946 | $2.654 | $2.7653 | $13.27M | -5.87% |
| 2021-06-18 | $3.081 | $3.176 | $2.851 | $2.9378 | $19.37M | -4.65% |
| 2021-06-17 | $3.127 | $3.333 | $2.998 | $3.0811 | $27.11M | -1.26% |
| 2021-06-16 | $3.014 | $3.202 | $2.979 | $3.1204 | $13.74M | +3.32% |
| 2021-06-15 | $3.198 | $3.287 | $2.993 | $3.0201 | $15.77M | -5.73% |
| 2021-06-14 | $3.319 | $3.336 | $3.145 | $3.2038 | $20.93M | +2.22% |
| 2021-06-13 | $2.9013 | $3.1534 | $2.8622 | $3.1342 | $131.85K | +8.16% |
| 2021-06-12 | $2.895 | $3.019 | $2.861 | $2.8977 | $10.18M | +0.11% |
| 2021-06-11 | $3.077 | $3.20 | $2.788 | $2.8946 | $20.32M | -2.33% |
| 2021-06-10 | $3.219 | $3.2421 | $2.8888 | $2.9636 | $232.54K | -3.67% |
| 2021-06-09 | $3.175 | $3.333 | $3.03 | $3.0766 | $21.49M | +5.73% |
| 2021-06-08 | $2.9197 | $2.9946 | $2.6975 | $2.9099 | $261.95K | +5.20% |
| 2021-06-07 | $3.194 | $3.201 | $2.69 | $2.766 | $26.73M | -13.36% |
| 2021-06-06 | $3.183 | $3.3104 | $3.1052 | $3.1927 | $18.63M | +0.30% |
| 2021-06-05 | $3.185 | $3.393 | $2.995 | $3.1832 | $22.13M | +0.07% |
| 2021-06-04 | $3.185 | $3.4314 | $3.093 | $3.181 | $29.75M | -0.24% |
| 2021-06-03 | $3.411 | $3.626 | $3.002 | $3.1886 | $35.10M | -6.29% |
| 2021-06-02 | $3.387 | $3.649 | $3.2559 | $3.4027 | $32.96M | +5.47% |
| 2021-06-01 | $3.3609 | $3.3788 | $3.0383 | $3.2264 | $431.90K | +4.52% |
| 2021-05-31 | $3.309 | $3.382 | $3.041 | $3.0869 | $42.50M | -0.87% |
| 2021-05-30 | $2.6957 | $3.297 | $2.522 | $3.1141 | $475.04K | +15.64% |
| 2021-05-29 | $2.9227 | $2.9695 | $2.5243 | $2.693 | $332.39K | +2.69% |
| 2021-05-28 | $3.076 | $3.098 | $2.56 | $2.6224 | $31.57M | -14.74% |
| 2021-05-27 | $3.393 | $3.404 | $2.707 | $3.0758 | $39.90M | -9.36% |
| 2021-05-26 | $3.407 | $3.544 | $3.125 | $3.3934 | $35.94M | -0.23% |
| 2021-05-25 | $3.123 | $3.647 | $3.058 | $3.4014 | $47.99M | +8.91% |
| 2021-05-24 | $3.046 | $3.434 | $2.823 | $3.1232 | $39.79M | +17.05% |
| 2021-05-23 | $3.1599 | $3.3659 | $2.2118 | $2.6684 | $873.80K | +8.24% |
| 2021-05-22 | $3.388 | $3.429 | $2.33 | $2.4653 | $44.98M | -27.43% |
| 2021-05-21 | $3.4336 | $3.566 | $2.972 | $3.3971 | $52.49M | -1.06% |
| 2021-05-20 | $4.107 | $4.386 | $3.356 | $3.4336 | $53.26M | -4.76% |
| 2021-05-19 | $5.6811 | $5.8754 | $2.9111 | $3.6052 | $4.36M | -13.34% |
| 2021-05-18 | $5.587 | $5.872 | $2.90 | $4.1602 | $95.28M | -25.70% |
| 2021-05-17 | $5.4271 | $6.286 | $5.2021 | $5.5992 | $60.71M | +3.08% |
| 2021-05-16 | $6.034 | $6.109 | $5.008 | $5.4319 | $74.06M | -9.75% |
| 2021-05-15 | $6.552 | $6.612 | $5.89 | $6.0186 | $80.59M | +4.76% |
| 2021-05-14 | $5.4863 | $5.9433 | $5.4491 | $5.7452 | $1.57M | +4.77% |
| 2021-05-13 | $4.7251 | $5.6395 | $4.532 | $5.4838 | $1.44M | +15.76% |
| 2021-05-12 | $4.9374 | $5.9752 | $4.6333 | $4.7372 | $1.95M | -4.04% |
| 2021-05-11 | $4.7015 | $4.9538 | $4.6422 | $4.9368 | $608.25K | +2.58% |
| 2021-05-10 | $5.064 | $5.073 | $4.353 | $4.8124 | $29.11M | -4.94% |
| 2021-05-09 | $5.191 | $5.285 | $4.93 | $5.0623 | $24.54M | -2.64% |
| 2021-05-08 | $5.166 | $5.2974 | $4.887 | $5.1994 | $24.52M | +0.63% |
| 2021-05-07 | $5.482 | $5.569 | $5.133 | $5.167 | $39.00M | -0.55% |
| 2021-05-06 | $5.241 | $5.572 | $5.039 | $5.1954 | $879.69K | -0.89% |
| 2021-05-05 | $4.8175 | $5.2449 | $4.7699 | $5.2418 | $349.19K | +8.77% |
| 2021-05-04 | $5.4665 | $5.4883 | $4.7988 | $4.8194 | $597.11K | -0.78% |
| 2021-05-03 | $5.473 | $5.557 | $4.802 | $4.8574 | $36.74M | -8.04% |
| 2021-05-02 | $5.5126 | $5.5127 | $5.1544 | $5.282 | $463.99K | -1.16% |
| 2021-05-01 | $5.358 | $5.517 | $5.146 | $5.3441 | $31.91M | -0.14% |
| 2021-04-30 | $5.411 | $5.782 | $5.297 | $5.3518 | $41.19M | -1.22% |
| 2021-04-29 | $5.101 | $5.63 | $5.099 | $5.4181 | $65.19M | +10.27% |
| 2021-04-28 | $5.152 | $5.207 | $4.737 | $4.9137 | $857.31K | -1.05% |
| 2021-04-27 | $5.141 | $5.216 | $4.727 | $4.9659 | $36.66M | -3.30% |
| 2021-04-26 | $5.065 | $5.252 | $4.80 | $5.1352 | $44.77M | +10.96% |
| 2021-04-25 | $4.2491 | $4.8597 | $4.2326 | $4.628 | $627.15K | +8.85% |
| 2021-04-24 | $4.6424 | $4.6517 | $4.1098 | $4.2515 | $495.98K | -1.86% |
| 2021-04-23 | $4.433 | $4.666 | $4.102 | $4.3323 | $26.14M | -2.48% |
| 2021-04-22 | $5.378 | $5.481 | $4.016 | $4.4424 | $68.81M | -7.16% |
| 2021-04-21 | $4.9365 | $5.0713 | $4.65 | $4.7849 | $1.00M | -4.45% |
| 2021-04-20 | $5.00 | $5.137 | $4.6308 | $5.0077 | $36.11M | +5.41% |
| 2021-04-19 | $5.1516 | $5.3479 | $4.5969 | $4.7505 | $1.04M | +1.96% |
| 2021-04-18 | $5.146 | $5.377 | $4.63 | $4.6593 | $36.41M | -20.79% |
| 2021-04-17 | $5.9466 | $6.2992 | $5.7192 | $5.8819 | $977.38K | +0.53% |
| 2021-04-16 | $6.105 | $6.302 | $5.774 | $5.8507 | $24.60M | -10.44% |
| 2021-04-15 | $6.3512 | $6.7354 | $6.2574 | $6.5325 | $810.91K | +2.93% |
| 2021-04-14 | $6.5097 | $6.8145 | $6.1607 | $6.3465 | $1.15M | -0.20% |
| 2021-04-13 | $6.579 | $6.824 | $6.123 | $6.3593 | $30.79M | -3.86% |
| 2021-04-12 | $6.73 | $6.916 | $6.368 | $6.6143 | $29.16M | -1.81% |
| 2021-04-11 | $7.02 | $7.349 | $6.642 | $6.7365 | $33.57M | +3.61% |
| 2021-04-10 | $6.353 | $6.728 | $6.3224 | $6.502 | $1.10M | -0.17% |
| 2021-04-09 | $6.529 | $6.73 | $6.314 | $6.5131 | $20.28M | -4.44% |
| 2021-04-08 | $6.116 | $6.8663 | $6.0282 | $6.8157 | $1.51M | +11.41% |
| 2021-04-07 | $6.7749 | $6.96 | $5.7071 | $6.1175 | $1.91M | -9.84% |
| 2021-04-06 | $6.1309 | $7.35 | $6.1309 | $6.7848 | $4.44M | +10.73% |
| 2021-04-05 | $6.0776 | $6.2907 | $5.8503 | $6.1276 | $1.54M | -1.10% |
| 2021-04-04 | $5.921 | $6.308 | $5.845 | $6.1959 | $18.32M | +8.96% |
| 2021-04-03 | $5.9854 | $6.44 | $5.5892 | $5.6862 | $2.08M | -5.06% |
| 2021-04-02 | $5.998 | $6.417 | $5.904 | $5.9894 | $17.05M | -0.01% |
| 2021-04-01 | $6.113 | $6.194 | $5.828 | $5.9901 | $18.95M | -1.40% |
| 2021-03-31 | $6.231 | $6.289 | $5.843 | $6.0754 | $19.38M | -3.08% |
| 2021-03-30 | $6.452 | $6.572 | $5.69 | $6.2686 | $25.40M | +7.65% |
| 2021-03-29 | $5.598 | $5.9343 | $5.5195 | $5.8229 | $1.48M | +2.14% |
| 2021-03-28 | $5.791 | $5.99 | $5.432 | $5.7011 | $22.19M | +6.91% |
| 2021-03-27 | $5.4908 | $5.626 | $5.1655 | $5.3327 | $1.25M | -1.29% |
| 2021-03-26 | $5.241 | $5.654 | $5.172 | $5.4026 | $17.14M | +12.21% |
| 2021-03-25 | $4.8669 | $5.14 | $4.4263 | $4.8148 | $1.73M | -1.09% |
| 2021-03-24 | $5.3199 | $5.68 | $4.593 | $4.8677 | $1.78M | -9.96% |
| 2021-03-23 | $5.708 | $5.846 | $5.201 | $5.4064 | $20.70M | -0.28% |
| 2021-03-22 | $6.0441 | $6.0499 | $5.1316 | $5.4214 | $2.18M | -10.23% |
| 2021-03-21 | $6.2767 | $6.2972 | $5.812 | $6.0389 | $1.39M | -3.77% |
| 2021-03-20 | $6.1788 | $6.5995 | $6.1281 | $6.2755 | $1.56M | -0.53% |
| 2021-03-19 | $6.181 | $6.527 | $6.115 | $6.309 | $18.14M | +2.81% |
| 2021-03-18 | $6.233 | $6.255 | $5.869 | $6.1363 | $18.32M | -1.66% |
| 2021-03-17 | $6.115 | $6.60 | $6.043 | $6.24 | $23.30M | -2.33% |
| 2021-03-16 | $5.8945 | $6.9039 | $5.5986 | $6.3891 | $6.38M | +8.23% |
| 2021-03-15 | $6.6239 | $6.8654 | $5.8607 | $5.903 | $6.04M | -10.90% |
| 2021-03-14 | $7.3839 | $7.3944 | $6.6174 | $6.625 | $5.83M | -10.28% |
| 2021-03-13 | $6.936 | $7.5735 | $6.5511 | $7.3839 | $7.11M | +5.87% |
| 2021-03-12 | $7.264 | $7.378 | $6.511 | $6.9742 | $48.22M | +15.14% |
| 2021-03-11 | $5.3213 | $6.2754 | $5.1218 | $6.0571 | $7.25M | +13.88% |
| 2021-03-10 | $5.4228 | $6.165 | $4.9196 | $5.3187 | $6.21M | -1.95% |
| 2021-03-09 | $4.566 | $5.7971 | $4.5652 | $5.4246 | $5.68M | +18.64% |
| 2021-03-08 | $4.278 | $4.6241 | $4.131 | $4.5723 | $1.45M | +8.03% |
| 2021-03-07 | $4.156 | $4.407 | $4.119 | $4.2322 | $13.52M | +2.71% |
| 2021-03-06 | $3.991 | $4.213 | $3.967 | $4.1206 | $8.48M | -1.10% |
| 2021-03-05 | $4.542 | $4.565 | $4.0615 | $4.1665 | $2.57M | -8.21% |
| 2021-03-04 | $4.1738 | $4.649 | $4.1248 | $4.5392 | $4.42M | +6.78% |
| 2021-03-03 | $4.085 | $4.663 | $4.085 | $4.251 | $21.99M | +4.46% |
| 2021-03-02 | $4.113 | $4.25 | $3.859 | $4.0694 | $15.82M | -1.71% |
| 2021-03-01 | $4.258 | $4.306 | $3.992 | $4.1401 | $17.11M | +9.08% |
| 2021-02-28 | $4.0012 | $4.0056 | $3.424 | $3.7954 | $3.83M | -5.16% |
| 2021-02-27 | $4.2255 | $4.4719 | $3.8998 | $4.002 | $2.93M | -5.27% |
| 2021-02-26 | $3.8787 | $4.8749 | $3.7977 | $4.2247 | $8.55M | +8.83% |
| 2021-02-25 | $3.5936 | $4.67 | $3.464 | $3.8818 | $5.92M | +8.11% |
| 2021-02-24 | $3.3572 | $3.6483 | $3.1763 | $3.5908 | $3.46M | +7.50% |
| 2021-02-23 | $3.065 | $3.49 | $2.958 | $3.3402 | $28.33M | -10.50% |
| 2021-02-22 | $4.0071 | $4.2452 | $3.30 | $3.7319 | $1.79M | -7.43% |
| 2021-02-21 | $4.0057 | $4.40 | $3.866 | $4.0313 | $2.04M | -0.72% |
| 2021-02-20 | $4.216 | $4.366 | $3.718 | $4.0605 | $20.27M | -7.20% |
| 2021-02-19 | $4.4333 | $4.535 | $4.119 | $4.3757 | $2.29M | -1.44% |
| 2021-02-18 | $4.2198 | $4.6606 | $4.0414 | $4.4394 | $2.63M | +5.16% |
| 2021-02-17 | $4.073 | $4.3742 | $3.838 | $4.2215 | $2.75M | +1.86% |
| 2021-02-16 | $4.062 | $4.292 | $3.827 | $4.1443 | $20.15M | +2.42% |
| 2021-02-15 | $4.315 | $4.452 | $3.911 | $4.0464 | $27.29M | -6.11% |
| 2021-02-14 | $4.362 | $4.517 | $3.50 | $4.3096 | $27.10M | -10.34% |
| 2021-02-13 | $4.6971 | $5.5544 | $4.52 | $4.8066 | $11.26M | +0.43% |
| 2021-02-12 | $4.334 | $5.582 | $4.334 | $4.7861 | $61.61M | +38.11% |
| 2021-02-11 | $3.2574 | $3.5256 | $3.1623 | $3.4655 | $3.15M | +6.36% |
| 2021-02-10 | $3.3047 | $3.6975 | $3.1353 | $3.2583 | $4.57M | -1.32% |
| 2021-02-09 | $3.4491 | $3.4862 | $3.2203 | $3.3018 | $1.62M | -4.32% |
| 2021-02-08 | $3.4018 | $3.5666 | $3.048 | $3.4508 | $3.49M | +1.53% |
| 2021-02-07 | $2.6824 | $3.5075 | $2.60 | $3.3988 | $4.53M | +26.68% |
| 2021-02-06 | $2.8605 | $2.8836 | $2.5255 | $2.6829 | $2.30M | -4.51% |
| 2021-02-05 | $2.877 | $2.912 | $2.514 | $2.8098 | $17.19M | +12.56% |
| 2021-02-04 | $2.56 | $2.6668 | $2.4076 | $2.4963 | $2.95M | -2.51% |
| 2021-02-03 | $2.4659 | $2.6308 | $2.3903 | $2.5605 | $3.44M | +2.71% |
| 2021-02-02 | $2.429 | $2.649 | $2.388 | $2.4929 | $20.57M | +9.88% |
| 2021-02-01 | $2.1433 | $2.35 | $2.0888 | $2.2688 | $5.52M | +5.92% |
| 2021-01-31 | $2.1724 | $2.4255 | $2.0551 | $2.142 | $4.29M | -0.12% |
| 2021-01-30 | $2.199 | $2.422 | $2.094 | $2.1447 | $14.93M | -2.52% |
| 2021-01-29 | $2.175 | $2.253 | $2.056 | $2.2002 | $11.22M | -2.33% |
| 2021-01-28 | $2.0355 | $2.3154 | $2.0112 | $2.2526 | $3.44M | +10.59% |
| 2021-01-27 | $2.3786 | $2.384 | $2.0177 | $2.0369 | $4.34M | -14.40% |
| 2021-01-26 | $2.4505 | $2.5577 | $2.1787 | $2.3796 | $3.98M | -2.91% |
| 2021-01-25 | $2.5609 | $2.6764 | $2.427 | $2.451 | $3.30M | -3.60% |
| 2021-01-24 | $2.565 | $2.68 | $2.448 | $2.5426 | $12.97M | +6.65% |
| 2021-01-23 | $2.3654 | $2.5195 | $2.3127 | $2.384 | $4.26M | -0.26% |
| 2021-01-22 | $2.336 | $2.53 | $2.308 | $2.3901 | $17.27M | +10.32% |
| 2021-01-21 | $2.4802 | $2.5558 | $2.1339 | $2.1665 | $7.80M | -12.64% |
| 2021-01-20 | $2.1697 | $2.5768 | $2.1064 | $2.4799 | $8.63M | +14.35% |
| 2021-01-19 | $2.4064 | $2.4739 | $2.1686 | $2.1686 | $3.28M | -9.94% |
| 2021-01-18 | $2.507 | $2.6585 | $2.329 | $2.4079 | $5.47M | -2.99% |
| 2021-01-17 | $2.0853 | $2.772 | $2.0268 | $2.482 | $27.29M | +18.89% |
| 2021-01-16 | $1.832 | $2.2545 | $1.832 | $2.0876 | $7.49M | +13.98% |
| 2021-01-15 | $1.7205 | $1.9116 | $1.70 | $1.8315 | $6.31M | +5.07% |
| 2021-01-14 | $1.756 | $1.913 | $1.666 | $1.7432 | $13.72M | +8.63% |
| 2021-01-13 | $1.4326 | $1.6061 | $1.395 | $1.6047 | $1.34M | +12.03% |
| 2021-01-12 | $1.4837 | $1.6135 | $1.428 | $1.4323 | $2.35M | -3.86% |
| 2021-01-11 | $1.448 | $1.615 | $1.353 | $1.4899 | $11.86M | -14.08% |
| 2021-01-10 | $1.7638 | $1.9447 | $1.6363 | $1.7339 | $3.20M | -1.71% |
| 2021-01-09 | $1.7393 | $1.8346 | $1.6451 | $1.7641 | $3.05M | -0.24% |
| 2021-01-08 | $1.81 | $1.844 | $1.626 | $1.7683 | $18.63M | +18.03% |
| 2021-01-07 | $1.542 | $1.5617 | $1.4684 | $1.4982 | $1.79M | -3.04% |
| 2021-01-06 | $1.514 | $1.594 | $1.50 | $1.5452 | $9.33M | +2.55% |
| 2021-01-05 | $1.507 | $1.559 | $1.413 | $1.5068 | $9.79M | +8.86% |
| 2021-01-04 | $1.4717 | $1.5628 | $1.3044 | $1.3841 | $3.70M | -5.99% |
| 2021-01-03 | $1.4101 | $1.5893 | $1.4101 | $1.4723 | $3.02M | +4.45% |
| 2021-01-02 | $1.3569 | $1.4282 | $1.3084 | $1.4096 | $2.34M | +2.29% |
| 2021-01-01 | $1.35 | $1.425 | $1.287 | $1.3781 | $8.43M | +0.93% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2021?
NEAR opened 2021-01-01 at $1.35 and closed that day at $1.3781.
What was the highest price of NEAR Protocol in 2021?
The highest was $16.455 on 2021-12-26; the lowest was $1.287 on 2021-01-01.
How much did NEAR Protocol change in 2021?
NEAR moved +982.29% in 2021, from $1.35 to $14.6109.
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.