NEAR Protocol price history in 2023
In 2023 NEAR Protocol (NEAR) went from $1.2561 on 2023-01-01 to $3.6346 on 2023-12-31, a change of +189.36%. The highest price was $4.622 on 2023-12-26 and the lowest $0.9710 on 2023-10-19. About $2.86B was traded across the year. The best day was 2023-12-21 (+24.33%) and the worst 2023-02-09 (-14.76%).
$1.2561Open · 2023-01-01
$3.6346Close · 2023-12-31
$4.622High · 2023-12-26
$0.9710Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2561 | $2.7178 | $1.238 | $2.3277 | $262.48M | +85.31% |
| February | $2.3301 | $2.8448 | $2.0894 | $2.228 | $185.71M | -4.38% |
| March | $2.2321 | $2.3666 | $1.67 | $1.9794 | $288.87M | -11.32% |
| April | $1.9906 | $2.4016 | $1.7818 | $1.931 | $285.25M | -2.99% |
| May | $1.845 | $1.9285 | $1.5285 | $1.5628 | $232.33M | -15.30% |
| June | $1.5655 | $1.649 | $1.1554 | $1.4007 | $153.89M | -10.53% |
| July | $1.4155 | $1.5923 | $1.2851 | $1.3785 | $144.32M | -2.61% |
| August | $1.381 | $1.4232 | $1.00 | $1.1448 | $94.58M | -17.10% |
| September | $1.154 | $1.1865 | $1.0582 | $1.1411 | $59.72M | -1.11% |
| October | $1.1458 | $1.3379 | $0.9710 | $1.3317 | $131.23M | +16.23% |
| November | $1.3321 | $2.1863 | $1.2744 | $1.8751 | $329.60M | +40.76% |
| December | $1.878 | $4.622 | $1.855 | $3.6346 | $687.93M | +93.54% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.6937 | $3.885 | $3.524 | $3.6346 | $21.23M | -1.40% |
| 2023-12-30 | $3.752 | $3.775 | $3.59 | $3.6863 | $19.16M | +1.80% |
| 2023-12-29 | $3.756 | $3.971 | $3.524 | $3.6211 | $7.64M | -3.34% |
| 2023-12-28 | $3.8578 | $3.974 | $3.6334 | $3.7461 | $34.87M | -8.25% |
| 2023-12-27 | $4.298 | $4.398 | $3.99 | $4.0829 | $11.25M | -5.10% |
| 2023-12-26 | $4.249 | $4.622 | $3.95 | $4.3025 | $25.31M | +1.54% |
| 2023-12-25 | $4.047 | $4.6197 | $3.998 | $4.2373 | $103.07M | +11.58% |
| 2023-12-24 | $3.903 | $4.095 | $3.61 | $3.7975 | $18.36M | -1.84% |
| 2023-12-23 | $3.424 | $4.0952 | $3.416 | $3.8686 | $52.10M | +14.01% |
| 2023-12-22 | $3.4068 | $3.649 | $3.207 | $3.3933 | $44.72M | -4.06% |
| 2023-12-21 | $2.847 | $3.617 | $2.78 | $3.5369 | $37.34M | +24.33% |
| 2023-12-20 | $2.43 | $3.052 | $2.422 | $2.8447 | $26.54M | +16.98% |
| 2023-12-19 | $2.291 | $2.495 | $2.263 | $2.4318 | $6.26M | +6.15% |
| 2023-12-18 | $2.267 | $2.317 | $2.068 | $2.2909 | $3.65M | +1.08% |
| 2023-12-17 | $2.387 | $2.481 | $2.26 | $2.2664 | $3.92M | -3.70% |
| 2023-12-16 | $2.387 | $2.486 | $2.292 | $2.3535 | $19.11M | +6.10% |
| 2023-12-15 | $2.322 | $2.323 | $2.182 | $2.2183 | $8.45M | -2.88% |
| 2023-12-14 | $2.269 | $2.357 | $2.195 | $2.2841 | $15.83M | -0.41% |
| 2023-12-13 | $2.241 | $2.349 | $2.158 | $2.2935 | $15.85M | +0.93% |
| 2023-12-12 | $2.252 | $2.465 | $2.193 | $2.2724 | $19.78M | -0.34% |
| 2023-12-11 | $2.286 | $2.466 | $2.17 | $2.2801 | $36.17M | -9.44% |
| 2023-12-10 | $2.423 | $2.596 | $2.382 | $2.5178 | $5.58M | +4.06% |
| 2023-12-09 | $2.4408 | $2.563 | $2.377 | $2.4195 | $27.15M | +0.70% |
| 2023-12-08 | $2.267 | $2.4027 | $2.191 | $2.4027 | $10.97M | +5.68% |
| 2023-12-07 | $2.275 | $2.329 | $2.19 | $2.2736 | $24.11M | -0.20% |
| 2023-12-06 | $2.283 | $2.396 | $2.217 | $2.2781 | $18.85M | +0.40% |
| 2023-12-05 | $2.218 | $2.396 | $2.188 | $2.2691 | $24.42M | +5.47% |
| 2023-12-04 | $1.979 | $2.195 | $1.979 | $2.1513 | $34.04M | +8.45% |
| 2023-12-03 | $2.008 | $2.026 | $1.952 | $1.9837 | $1.72M | +0.20% |
| 2023-12-02 | $1.989 | $2.032 | $1.953 | $1.9798 | $9.05M | +4.37% |
| 2023-12-01 | $1.878 | $1.907 | $1.855 | $1.8968 | $1.42M | +1.16% |
| 2023-11-30 | $1.877 | $1.901 | $1.852 | $1.8751 | $6.92M | +4.16% |
| 2023-11-29 | $1.821 | $1.891 | $1.793 | $1.8001 | $1.95M | -0.74% |
| 2023-11-28 | $1.79 | $1.891 | $1.775 | $1.8136 | $10.60M | +1.53% |
| 2023-11-27 | $1.737 | $1.801 | $1.729 | $1.7863 | $7.91M | -2.19% |
| 2023-11-26 | $1.887 | $1.917 | $1.785 | $1.8262 | $1.56M | -3.11% |
| 2023-11-25 | $1.833 | $1.912 | $1.817 | $1.8849 | $1.90M | +2.36% |
| 2023-11-24 | $1.884 | $1.915 | $1.8148 | $1.8414 | $8.44M | +1.89% |
| 2023-11-23 | $1.825 | $1.855 | $1.767 | $1.8073 | $2.22M | +0.83% |
| 2023-11-22 | $1.791 | $1.869 | $1.7561 | $1.7925 | $13.61M | +0.89% |
| 2023-11-21 | $1.9217 | $1.9999 | $1.73 | $1.7767 | $21.98M | -10.97% |
| 2023-11-20 | $1.9882 | $2.1863 | $1.962 | $1.9957 | $9.42M | +0.54% |
| 2023-11-19 | $1.77 | $2.0515 | $1.7131 | $1.985 | $7.79M | +12.07% |
| 2023-11-18 | $1.8705 | $1.8966 | $1.6774 | $1.7712 | $5.57M | -5.32% |
| 2023-11-17 | $1.721 | $1.9511 | $1.7127 | $1.8708 | $10.68M | +7.14% |
| 2023-11-16 | $1.717 | $1.9476 | $1.649 | $1.746 | $37.92M | +2.05% |
| 2023-11-15 | $1.6819 | $1.8573 | $1.6704 | $1.711 | $22.48M | +11.25% |
| 2023-11-14 | $1.5895 | $1.6253 | $1.4475 | $1.538 | $5.15M | -2.06% |
| 2023-11-13 | $1.7154 | $1.74 | $1.5303 | $1.5704 | $18.92M | -8.06% |
| 2023-11-12 | $1.676 | $1.746 | $1.639 | $1.708 | $19.49M | +6.89% |
| 2023-11-11 | $1.5546 | $1.6337 | $1.4681 | $1.598 | $6.56M | +1.53% |
| 2023-11-10 | $1.435 | $1.6123 | $1.4338 | $1.5739 | $17.06M | +9.64% |
| 2023-11-09 | $1.517 | $1.528 | $1.2744 | $1.4355 | $18.65M | -4.23% |
| 2023-11-08 | $1.4579 | $1.567 | $1.4535 | $1.4989 | $11.80M | +3.15% |
| 2023-11-07 | $1.4592 | $1.4999 | $1.4072 | $1.4531 | $12.53M | -8.19% |
| 2023-11-06 | $1.6378 | $1.6745 | $1.5563 | $1.5828 | $4.03M | -3.36% |
| 2023-11-05 | $1.5122 | $1.676 | $1.4965 | $1.6378 | $5.51M | +8.24% |
| 2023-11-04 | $1.4721 | $1.5348 | $1.4564 | $1.5132 | $2.32M | +2.52% |
| 2023-11-03 | $1.4858 | $1.5209 | $1.4561 | $1.4759 | $9.74M | -1.78% |
| 2023-11-02 | $1.4804 | $1.5673 | $1.4485 | $1.5026 | $17.29M | -0.64% |
| 2023-11-01 | $1.3321 | $1.5676 | $1.3231 | $1.5122 | $9.58M | +13.55% |
| 2023-10-31 | $1.3216 | $1.3379 | $1.2476 | $1.3317 | $2.38M | +0.81% |
| 2023-10-30 | $1.277 | $1.3254 | $1.2464 | $1.321 | $2.03M | +3.78% |
| 2023-10-29 | $1.2409 | $1.2924 | $1.2326 | $1.2729 | $4.49M | +3.40% |
| 2023-10-28 | $1.2248 | $1.2484 | $1.1965 | $1.231 | $3.83M | +0.66% |
| 2023-10-27 | $1.2489 | $1.2646 | $1.2006 | $1.2229 | $7.71M | +2.56% |
| 2023-10-26 | $1.1437 | $1.2183 | $1.1328 | $1.1924 | $3.45M | +3.01% |
| 2023-10-25 | $1.1558 | $1.2177 | $1.1261 | $1.1576 | $8.62M | +0.87% |
| 2023-10-24 | $1.1122 | $1.1646 | $1.0993 | $1.1476 | $7.64M | +3.61% |
| 2023-10-23 | $1.0563 | $1.1684 | $1.0533 | $1.1076 | $9.71M | +4.90% |
| 2023-10-22 | $1.024 | $1.0806 | $1.0224 | $1.0559 | $4.50M | +2.34% |
| 2023-10-21 | $1.0404 | $1.0534 | $1.0188 | $1.0318 | $3.98M | +2.61% |
| 2023-10-20 | $0.9863 | $1.0205 | $0.9816 | $1.0056 | $1.33M | +0.75% |
| 2023-10-19 | $0.9798 | $1.02 | $0.9710 | $0.998052 | $3.19M | +1.03% |
| 2023-10-18 | $0.9986 | $1.0051 | $0.9742 | $0.987879 | $2.82M | -1.59% |
| 2023-10-17 | $1.0143 | $1.0205 | $0.9940 | $1.0038 | $2.51M | -1.91% |
| 2023-10-16 | $1.023 | $1.0418 | $0.9978 | $1.0233 | $3.68M | -0.05% |
| 2023-10-15 | $1.0206 | $1.0689 | $1.0195 | $1.0239 | $3.54M | +0.70% |
| 2023-10-14 | $1.016 | $1.0269 | $1.0073 | $1.0168 | $1.99M | +0.46% |
| 2023-10-13 | $1.0016 | $1.021 | $0.9984 | $1.0121 | $2.39M | +0.66% |
| 2023-10-12 | $1.0084 | $1.0169 | $0.9976 | $1.0055 | $4.47M | -0.95% |
| 2023-10-11 | $1.0125 | $1.0325 | $0.9965 | $1.0152 | $4.81M | -0.69% |
| 2023-10-10 | $1.0411 | $1.0476 | $1.0094 | $1.0222 | $3.59M | -1.80% |
| 2023-10-09 | $1.0413 | $1.0579 | $1.0186 | $1.041 | $4.28M | -4.81% |
| 2023-10-08 | $1.091 | $1.1003 | $1.076 | $1.0937 | $364.74K | +0.20% |
| 2023-10-07 | $1.0898 | $1.0983 | $1.076 | $1.0915 | $1.91M | +0.06% |
| 2023-10-06 | $1.0935 | $1.1076 | $1.0872 | $1.0908 | $2.45M | +0.33% |
| 2023-10-05 | $1.0839 | $1.0971 | $1.0707 | $1.0873 | $5.33M | -0.17% |
| 2023-10-04 | $1.0803 | $1.1117 | $1.0763 | $1.0891 | $6.19M | +0.31% |
| 2023-10-03 | $1.0978 | $1.1046 | $1.059 | $1.0858 | $6.51M | -1.54% |
| 2023-10-02 | $1.1318 | $1.1374 | $1.095 | $1.1028 | $9.46M | -3.78% |
| 2023-10-01 | $1.1458 | $1.1711 | $1.1285 | $1.1461 | $2.09M | +0.43% |
| 2023-09-30 | $1.1389 | $1.1628 | $1.1271 | $1.1411 | $1.64M | +0.81% |
| 2023-09-29 | $1.1124 | $1.1476 | $1.1046 | $1.132 | $1.74M | +1.95% |
| 2023-09-28 | $1.0966 | $1.116 | $1.0895 | $1.1103 | $1.40M | +2.15% |
| 2023-09-27 | $1.0736 | $1.0968 | $1.0582 | $1.087 | $1.44M | +0.92% |
| 2023-09-26 | $1.0867 | $1.0987 | $1.0698 | $1.0771 | $1.54M | -1.47% |
| 2023-09-25 | $1.1099 | $1.1146 | $1.0816 | $1.0932 | $1.71M | -0.95% |
| 2023-09-24 | $1.1086 | $1.115 | $1.0876 | $1.1037 | $1.43M | -0.71% |
| 2023-09-23 | $1.1094 | $1.1165 | $1.1036 | $1.1116 | $1.17M | -0.40% |
| 2023-09-22 | $1.1097 | $1.1269 | $1.1034 | $1.1161 | $1.63M | -0.11% |
| 2023-09-21 | $1.127 | $1.133 | $1.1006 | $1.1173 | $3.07M | -0.68% |
| 2023-09-20 | $1.1093 | $1.1526 | $1.0966 | $1.1249 | $3.26M | +0.88% |
| 2023-09-19 | $1.1256 | $1.132 | $1.1002 | $1.1151 | $1.70M | +0.12% |
| 2023-09-18 | $1.1189 | $1.1304 | $1.0904 | $1.1137 | $2.07M | +0.37% |
| 2023-09-17 | $1.1106 | $1.1271 | $1.0749 | $1.1096 | $1.80M | -0.89% |
| 2023-09-16 | $1.1263 | $1.1304 | $1.1041 | $1.1196 | $925.27K | -0.76% |
| 2023-09-15 | $1.1111 | $1.1405 | $1.1054 | $1.1282 | $1.59M | +1.66% |
| 2023-09-14 | $1.1089 | $1.1223 | $1.0965 | $1.1098 | $2.17M | +0.97% |
| 2023-09-13 | $1.071 | $1.1068 | $1.0673 | $1.0992 | $1.90M | +1.65% |
| 2023-09-12 | $1.0919 | $1.1068 | $1.067 | $1.0813 | $4.70M | -1.42% |
| 2023-09-11 | $1.1142 | $1.134 | $1.083 | $1.0969 | $4.48M | -4.70% |
| 2023-09-10 | $1.1656 | $1.1677 | $1.102 | $1.151 | $1.58M | +0.13% |
| 2023-09-09 | $1.1623 | $1.1865 | $1.1042 | $1.1496 | $2.29M | -0.55% |
| 2023-09-08 | $1.151 | $1.1651 | $1.1365 | $1.1559 | $1.02M | +0.69% |
| 2023-09-07 | $1.131 | $1.16 | $1.125 | $1.148 | $1.63M | +1.33% |
| 2023-09-06 | $1.1225 | $1.1506 | $1.1049 | $1.1329 | $2.45M | +0.80% |
| 2023-09-05 | $1.1336 | $1.1572 | $1.111 | $1.1239 | $3.66M | -0.62% |
| 2023-09-04 | $1.1274 | $1.148 | $1.1083 | $1.1309 | $1.47M | +0.41% |
| 2023-09-03 | $1.1238 | $1.147 | $1.1142 | $1.1262 | $1.53M | +0.31% |
| 2023-09-02 | $1.127 | $1.1338 | $1.1064 | $1.1227 | $930.86K | -0.57% |
| 2023-09-01 | $1.154 | $1.1629 | $1.1136 | $1.1291 | $1.82M | -1.37% |
| 2023-08-31 | $1.1788 | $1.1796 | $1.128 | $1.1448 | $3.04M | -3.86% |
| 2023-08-30 | $1.1935 | $1.2051 | $1.1705 | $1.1908 | $1.19M | -1.62% |
| 2023-08-29 | $1.2294 | $1.2454 | $1.187 | $1.2104 | $2.71M | -0.36% |
| 2023-08-28 | $1.1889 | $1.2573 | $1.1618 | $1.2148 | $2.21M | +2.52% |
| 2023-08-27 | $1.1903 | $1.1997 | $1.1487 | $1.185 | $1.80M | -0.46% |
| 2023-08-26 | $1.1949 | $1.2302 | $1.1825 | $1.1905 | $4.58M | -0.26% |
| 2023-08-25 | $1.1829 | $1.2066 | $1.1726 | $1.1936 | $4.36M | +0.66% |
| 2023-08-24 | $1.1761 | $1.2148 | $1.1586 | $1.1859 | $5.02M | -0.04% |
| 2023-08-23 | $1.1862 | $1.2299 | $1.1718 | $1.1863 | $6.18M | +0.39% |
| 2023-08-22 | $1.1202 | $1.201 | $1.0944 | $1.1817 | $6.62M | +4.96% |
| 2023-08-21 | $1.13 | $1.1408 | $1.1145 | $1.1258 | $1.37M | -3.63% |
| 2023-08-20 | $1.1648 | $1.1758 | $1.1467 | $1.1682 | $664.93K | +0.74% |
| 2023-08-19 | $1.142 | $1.191 | $1.136 | $1.1596 | $1.61M | +1.60% |
| 2023-08-18 | $1.1189 | $1.1548 | $1.1106 | $1.1414 | $1.16M | +1.19% |
| 2023-08-17 | $1.1874 | $1.2129 | $1.00 | $1.128 | $5.72M | -5.81% |
| 2023-08-16 | $1.2312 | $1.2477 | $1.18 | $1.1977 | $3.50M | -6.60% |
| 2023-08-15 | $1.3368 | $1.3422 | $1.2218 | $1.2823 | $627.53K | -3.75% |
| 2023-08-14 | $1.3509 | $1.3531 | $1.324 | $1.3323 | $1.13M | -1.06% |
| 2023-08-13 | $1.3481 | $1.357 | $1.335 | $1.3466 | $967.31K | +0.04% |
| 2023-08-12 | $1.3449 | $1.3503 | $1.3334 | $1.346 | $1.12M | +0.49% |
| 2023-08-11 | $1.3266 | $1.3568 | $1.3202 | $1.3394 | $1.16M | +0.60% |
| 2023-08-10 | $1.35 | $1.3528 | $1.3268 | $1.3315 | $2.39M | -0.65% |
| 2023-08-09 | $1.346 | $1.3524 | $1.3304 | $1.3401 | $1.87M | -0.92% |
| 2023-08-08 | $1.3554 | $1.3748 | $1.341 | $1.3526 | $2.29M | +0.22% |
| 2023-08-07 | $1.3285 | $1.3649 | $1.3033 | $1.3497 | $2.24M | +1.32% |
| 2023-08-06 | $1.3425 | $1.3636 | $1.3215 | $1.3321 | $1.98M | -1.15% |
| 2023-08-05 | $1.347 | $1.3699 | $1.3379 | $1.3476 | $1.72M | +0.18% |
| 2023-08-04 | $1.3604 | $1.3617 | $1.3279 | $1.3452 | $3.35M | -1.09% |
| 2023-08-03 | $1.3789 | $1.3837 | $1.3467 | $1.3601 | $6.60M | -1.77% |
| 2023-08-02 | $1.4065 | $1.4197 | $1.3719 | $1.3846 | $7.57M | -1.75% |
| 2023-08-01 | $1.381 | $1.4232 | $1.3801 | $1.4092 | $7.83M | +2.22% |
| 2023-07-31 | $1.3769 | $1.4014 | $1.3249 | $1.3785 | $7.61M | -0.30% |
| 2023-07-30 | $1.4057 | $1.4183 | $1.3624 | $1.3826 | $7.42M | -1.64% |
| 2023-07-29 | $1.40 | $1.4177 | $1.3934 | $1.4057 | $6.16M | +0.59% |
| 2023-07-28 | $1.3936 | $1.4081 | $1.3761 | $1.3975 | $4.00M | +0.58% |
| 2023-07-27 | $1.3624 | $1.4052 | $1.35 | $1.3894 | $5.47M | +2.03% |
| 2023-07-26 | $1.3491 | $1.3878 | $1.3295 | $1.3618 | $6.58M | +0.98% |
| 2023-07-25 | $1.3526 | $1.3601 | $1.3172 | $1.3486 | $6.71M | -0.84% |
| 2023-07-24 | $1.3852 | $1.3885 | $1.3445 | $1.36 | $6.72M | -6.49% |
| 2023-07-23 | $1.444 | $1.4786 | $1.4339 | $1.4544 | $526.76K | +0.61% |
| 2023-07-22 | $1.4642 | $1.4667 | $1.4251 | $1.4456 | $5.92M | -1.50% |
| 2023-07-21 | $1.4938 | $1.5083 | $1.4519 | $1.4676 | $6.28M | -2.58% |
| 2023-07-20 | $1.521 | $1.5338 | $1.4867 | $1.5065 | $8.32M | +2.77% |
| 2023-07-19 | $1.47 | $1.5194 | $1.4575 | $1.4658 | $1.01M | -0.65% |
| 2023-07-18 | $1.4746 | $1.5192 | $1.4442 | $1.4755 | $7.64M | -0.47% |
| 2023-07-17 | $1.4592 | $1.5131 | $1.4241 | $1.4824 | $6.80M | +1.82% |
| 2023-07-16 | $1.5001 | $1.5096 | $1.4239 | $1.4559 | $5.28M | -2.71% |
| 2023-07-15 | $1.4861 | $1.511 | $1.454 | $1.4965 | $3.15M | +0.32% |
| 2023-07-14 | $1.5669 | $1.5923 | $1.4467 | $1.4918 | $10.59M | +1.95% |
| 2023-07-13 | $1.3293 | $1.4689 | $1.3137 | $1.4633 | $2.69M | +10.11% |
| 2023-07-12 | $1.3302 | $1.3709 | $1.306 | $1.329 | $833.86K | -0.80% |
| 2023-07-11 | $1.3188 | $1.3698 | $1.305 | $1.3397 | $2.46M | +1.21% |
| 2023-07-10 | $1.3262 | $1.3604 | $1.3142 | $1.3237 | $2.61M | -0.12% |
| 2023-07-09 | $1.3813 | $1.39 | $1.3187 | $1.3253 | $3.76M | -2.46% |
| 2023-07-08 | $1.38 | $1.3977 | $1.3261 | $1.3588 | $5.59M | +2.08% |
| 2023-07-07 | $1.3098 | $1.3701 | $1.2963 | $1.3311 | $1.20M | +1.55% |
| 2023-07-06 | $1.355 | $1.393 | $1.2851 | $1.3107 | $1.31M | -2.04% |
| 2023-07-05 | $1.3439 | $1.3939 | $1.2858 | $1.338 | $2.44M | -4.43% |
| 2023-07-04 | $1.4577 | $1.4577 | $1.3819 | $1.4001 | $963.35K | -2.14% |
| 2023-07-03 | $1.46 | $1.4607 | $1.4102 | $1.4307 | $3.77M | -2.19% |
| 2023-07-02 | $1.4445 | $1.486 | $1.428 | $1.4628 | $4.25M | +0.30% |
| 2023-07-01 | $1.4155 | $1.4891 | $1.4103 | $1.4584 | $6.24M | +4.12% |
| 2023-06-30 | $1.3256 | $1.4179 | $1.316 | $1.4007 | $4.33M | +5.17% |
| 2023-06-29 | $1.3689 | $1.4457 | $1.28 | $1.3319 | $6.58M | -2.51% |
| 2023-06-28 | $1.41 | $1.414 | $1.3258 | $1.3661 | $3.60M | -7.47% |
| 2023-06-27 | $1.4858 | $1.5068 | $1.4489 | $1.4764 | $1.14M | +0.34% |
| 2023-06-26 | $1.3995 | $1.627 | $1.361 | $1.4714 | $7.51M | +5.22% |
| 2023-06-25 | $1.4132 | $1.4634 | $1.3906 | $1.3984 | $648.64K | -1.27% |
| 2023-06-24 | $1.392 | $1.4624 | $1.3764 | $1.4164 | $2.86M | +1.99% |
| 2023-06-23 | $1.3776 | $1.4595 | $1.3686 | $1.3887 | $3.22M | +4.84% |
| 2023-06-22 | $1.3398 | $1.3812 | $1.3111 | $1.3246 | $726.79K | -0.93% |
| 2023-06-21 | $1.3205 | $1.38 | $1.31 | $1.337 | $3.29M | +1.81% |
| 2023-06-20 | $1.236 | $1.331 | $1.2293 | $1.3133 | $2.61M | +6.17% |
| 2023-06-19 | $1.2157 | $1.2561 | $1.1949 | $1.237 | $1.50M | +1.07% |
| 2023-06-18 | $1.2707 | $1.275 | $1.2062 | $1.2238 | $1.76M | -3.31% |
| 2023-06-17 | $1.2696 | $1.2799 | $1.2403 | $1.2658 | $1.80M | +4.18% |
| 2023-06-16 | $1.1973 | $1.238 | $1.1762 | $1.2149 | $372.09K | +0.80% |
| 2023-06-15 | $1.1711 | $1.225 | $1.167 | $1.2053 | $2.20M | +2.89% |
| 2023-06-14 | $1.2038 | $1.2419 | $1.1554 | $1.1715 | $10.14M | -2.61% |
| 2023-06-13 | $1.1889 | $1.2076 | $1.1859 | $1.2029 | $9.85M | +1.05% |
| 2023-06-12 | $1.1924 | $1.2461 | $1.1776 | $1.1904 | $13.50M | -0.38% |
| 2023-06-11 | $1.1915 | $1.2384 | $1.1678 | $1.1949 | $12.89M | -0.00% |
| 2023-06-10 | $1.189 | $1.227 | $1.166 | $1.1949 | $14.45M | -13.86% |
| 2023-06-09 | $1.4159 | $1.4344 | $1.3688 | $1.3872 | $687.38K | -1.39% |
| 2023-06-08 | $1.4128 | $1.4327 | $1.3948 | $1.4068 | $11.21M | -0.42% |
| 2023-06-07 | $1.4308 | $1.4376 | $1.3851 | $1.4127 | $9.80M | -7.82% |
| 2023-06-06 | $1.4981 | $1.54 | $1.4487 | $1.5326 | $919.18K | +2.29% |
| 2023-06-05 | $1.509 | $1.516 | $1.437 | $1.4982 | $11.94M | -7.33% |
| 2023-06-04 | $1.617 | $1.649 | $1.606 | $1.6167 | $887.68K | -0.78% |
| 2023-06-03 | $1.6288 | $1.6474 | $1.605 | $1.6295 | $6.22M | +0.36% |
| 2023-06-02 | $1.5988 | $1.6385 | $1.5897 | $1.6236 | $6.33M | +4.95% |
| 2023-06-01 | $1.5655 | $1.5754 | $1.5308 | $1.5471 | $912.98K | -1.01% |
| 2023-05-31 | $1.553 | $1.5786 | $1.5341 | $1.5628 | $7.24M | -2.92% |
| 2023-05-30 | $1.6271 | $1.6478 | $1.6022 | $1.6098 | $582.13K | -0.34% |
| 2023-05-29 | $1.6284 | $1.647 | $1.603 | $1.6154 | $7.56M | -1.37% |
| 2023-05-28 | $1.6498 | $1.688 | $1.6255 | $1.6378 | $7.07M | -0.41% |
| 2023-05-27 | $1.5892 | $1.6554 | $1.5801 | $1.6445 | $6.47M | +3.76% |
| 2023-05-26 | $1.586 | $1.6003 | $1.572 | $1.5849 | $6.53M | +0.29% |
| 2023-05-25 | $1.5591 | $1.5963 | $1.5322 | $1.5803 | $8.39M | +1.17% |
| 2023-05-24 | $1.565 | $1.5863 | $1.5285 | $1.562 | $10.45M | -5.01% |
| 2023-05-23 | $1.6116 | $1.6783 | $1.6002 | $1.6444 | $410.21K | +0.37% |
| 2023-05-22 | $1.612 | $1.6774 | $1.6003 | $1.6383 | $10.01M | +1.63% |
| 2023-05-21 | $1.6186 | $1.6268 | $1.5733 | $1.612 | $11.27M | -0.85% |
| 2023-05-20 | $1.656 | $1.6679 | $1.6115 | $1.6258 | $8.60M | -1.90% |
| 2023-05-19 | $1.6785 | $1.6821 | $1.6493 | $1.6573 | $10.58M | -0.99% |
| 2023-05-18 | $1.6637 | $1.6938 | $1.6248 | $1.6739 | $12.97M | +0.16% |
| 2023-05-17 | $1.658 | $1.7185 | $1.6519 | $1.6712 | $13.00M | +0.78% |
| 2023-05-16 | $1.648 | $1.6887 | $1.6335 | $1.6583 | $13.19M | +0.52% |
| 2023-05-15 | $1.6724 | $1.6801 | $1.6267 | $1.6498 | $13.61M | -1.20% |
| 2023-05-14 | $1.6708 | $1.7053 | $1.6358 | $1.6698 | $13.54M | +0.06% |
| 2023-05-13 | $1.6302 | $1.6777 | $1.6283 | $1.6688 | $12.77M | +2.07% |
| 2023-05-12 | $1.6285 | $1.6557 | $1.5815 | $1.635 | $12.66M | +0.84% |
| 2023-05-11 | $1.588 | $1.6453 | $1.5406 | $1.6214 | $6.17M | -2.35% |
| 2023-05-10 | $1.623 | $1.6869 | $1.5472 | $1.6603 | $1.24M | +1.15% |
| 2023-05-09 | $1.6133 | $1.673 | $1.6047 | $1.6414 | $5.12M | +1.11% |
| 2023-05-08 | $1.664 | $1.67 | $1.564 | $1.6233 | $7.41M | -6.48% |
| 2023-05-07 | $1.767 | $1.784 | $1.729 | $1.7358 | $757.42K | -1.84% |
| 2023-05-06 | $1.7529 | $1.786 | $1.751 | $1.7683 | $4.93M | -5.21% |
| 2023-05-05 | $1.8419 | $1.8898 | $1.8074 | $1.8654 | $1.15M | +0.47% |
| 2023-05-04 | $1.838 | $1.8816 | $1.8076 | $1.8567 | $5.25M | -2.23% |
| 2023-05-03 | $1.8367 | $1.9285 | $1.7799 | $1.8991 | $1.22M | +5.02% |
| 2023-05-02 | $1.8378 | $1.8534 | $1.784 | $1.8082 | $5.64M | -1.62% |
| 2023-05-01 | $1.845 | $1.851 | $1.802 | $1.838 | $6.54M | -4.82% |
| 2023-04-30 | $1.9378 | $1.9867 | $1.8917 | $1.931 | $967.94K | -1.43% |
| 2023-04-29 | $1.943 | $1.986 | $1.8926 | $1.959 | $4.21M | +1.34% |
| 2023-04-28 | $1.897 | $1.9584 | $1.8912 | $1.9332 | $3.87M | +1.49% |
| 2023-04-27 | $1.935 | $1.9556 | $1.8741 | $1.9048 | $7.08M | -0.83% |
| 2023-04-26 | $2.00 | $2.001 | $1.7818 | $1.9207 | $16.02M | -3.48% |
| 2023-04-25 | $1.861 | $2.0263 | $1.8529 | $1.99 | $12.83M | +6.57% |
| 2023-04-24 | $1.889 | $1.9095 | $1.8426 | $1.8673 | $9.86M | -1.42% |
| 2023-04-23 | $1.896 | $1.9434 | $1.8425 | $1.8943 | $10.85M | -0.80% |
| 2023-04-22 | $1.9346 | $1.9502 | $1.8807 | $1.9096 | $8.07M | -1.18% |
| 2023-04-21 | $2.008 | $2.009 | $1.8857 | $1.9325 | $10.76M | -4.24% |
| 2023-04-20 | $2.081 | $2.089 | $1.9898 | $2.018 | $13.50M | -6.14% |
| 2023-04-19 | $2.3468 | $2.4016 | $2.0908 | $2.1501 | $2.81M | -8.36% |
| 2023-04-18 | $2.285 | $2.399 | $2.24 | $2.3464 | $2.60M | +0.98% |
| 2023-04-17 | $2.25 | $2.3992 | $2.2364 | $2.3236 | $15.70M | +2.48% |
| 2023-04-16 | $2.308 | $2.355 | $2.2376 | $2.2673 | $18.42M | -1.84% |
| 2023-04-15 | $2.3364 | $2.3543 | $2.264 | $2.3098 | $14.78M | +3.96% |
| 2023-04-14 | $2.2031 | $2.2751 | $2.1526 | $2.2218 | $2.30M | +2.21% |
| 2023-04-13 | $2.1982 | $2.282 | $2.1575 | $2.1738 | $18.46M | -1.49% |
| 2023-04-12 | $2.16 | $2.2441 | $2.1574 | $2.2068 | $21.14M | +7.54% |
| 2023-04-11 | $2.069 | $2.1055 | $2.0388 | $2.0521 | $1.39M | -1.12% |
| 2023-04-10 | $1.9858 | $2.1049 | $1.9798 | $2.0753 | $12.19M | +4.18% |
| 2023-04-09 | $1.9497 | $2.0383 | $1.944 | $1.992 | $6.97M | +1.86% |
| 2023-04-08 | $1.999 | $2.01 | $1.9304 | $1.9557 | $5.94M | -2.39% |
| 2023-04-07 | $2.01 | $2.023 | $1.977 | $2.0035 | $5.50M | -0.01% |
| 2023-04-06 | $2.013 | $2.03 | $1.9517 | $2.0038 | $10.12M | -0.65% |
| 2023-04-05 | $2.0158 | $2.037 | $1.942 | $2.0168 | $10.79M | +0.31% |
| 2023-04-04 | $1.9708 | $2.0805 | $1.9616 | $2.0106 | $12.19M | +2.27% |
| 2023-04-03 | $1.908 | $2.0243 | $1.872 | $1.9659 | $14.66M | +2.89% |
| 2023-04-02 | $1.923 | $1.9499 | $1.8562 | $1.9106 | $10.68M | -3.90% |
| 2023-04-01 | $1.9906 | $2.0103 | $1.9585 | $1.9882 | $579.20K | +0.45% |
| 2023-03-31 | $1.9879 | $2.0099 | $1.9561 | $1.9794 | $10.71M | +2.75% |
| 2023-03-30 | $2.0005 | $2.0377 | $1.903 | $1.9264 | $1.06M | -3.65% |
| 2023-03-29 | $1.8835 | $2.0039 | $1.8766 | $1.9993 | $1.05M | +6.13% |
| 2023-03-28 | $1.845 | $1.9041 | $1.8096 | $1.8838 | $767.06K | +1.14% |
| 2023-03-27 | $1.858 | $1.878 | $1.8093 | $1.8624 | $12.93M | -4.91% |
| 2023-03-26 | $1.924 | $1.9831 | $1.9136 | $1.9585 | $516.41K | +0.81% |
| 2023-03-25 | $1.9625 | $1.9826 | $1.8935 | $1.9428 | $11.37M | -1.04% |
| 2023-03-24 | $2.044 | $2.05 | $1.9275 | $1.9632 | $30.53M | -2.53% |
| 2023-03-23 | $2.06 | $2.074 | $1.952 | $2.0142 | $15.43M | +3.47% |
| 2023-03-22 | $2.0689 | $2.077 | $1.877 | $1.9466 | $1.95M | -5.02% |
| 2023-03-21 | $2.038 | $2.078 | $1.995 | $2.0494 | $17.99M | +1.19% |
| 2023-03-20 | $2.052 | $2.0837 | $1.924 | $2.0253 | $19.10M | -4.97% |
| 2023-03-19 | $2.0796 | $2.2001 | $2.0796 | $2.1311 | $1.23M | +2.61% |
| 2023-03-18 | $2.1646 | $2.214 | $2.0609 | $2.077 | $1.51M | -2.35% |
| 2023-03-17 | $2.0243 | $2.2134 | $2.0187 | $2.1268 | $19.64M | +5.79% |
| 2023-03-16 | $1.9557 | $2.0938 | $1.9271 | $2.0104 | $17.12M | +3.31% |
| 2023-03-15 | $1.9526 | $1.979 | $1.8673 | $1.9459 | $19.59M | -8.01% |
| 2023-03-14 | $2.0312 | $2.211 | $1.9736 | $2.1153 | $2.42M | +3.97% |
| 2023-03-13 | $1.9389 | $2.0456 | $1.8923 | $2.0345 | $2.32M | +4.91% |
| 2023-03-12 | $1.7958 | $1.9623 | $1.7633 | $1.9394 | $1.47M | +8.78% |
| 2023-03-11 | $1.705 | $1.821 | $1.6927 | $1.7828 | $12.31M | -0.88% |
| 2023-03-10 | $1.7884 | $1.812 | $1.672 | $1.7987 | $1.40M | +0.98% |
| 2023-03-09 | $1.8829 | $1.8953 | $1.67 | $1.7812 | $23.99M | -4.89% |
| 2023-03-08 | $1.9215 | $1.9321 | $1.8166 | $1.8727 | $13.70M | -6.55% |
| 2023-03-07 | $2.0567 | $2.094 | $1.9442 | $2.004 | $908.20K | -0.62% |
| 2023-03-06 | $2.0706 | $2.0933 | $1.9451 | $2.0165 | $11.56M | -2.21% |
| 2023-03-05 | $2.0694 | $2.076 | $1.9846 | $2.062 | $11.75M | -0.18% |
| 2023-03-04 | $2.069 | $2.1154 | $1.9813 | $2.0657 | $11.81M | -0.58% |
| 2023-03-03 | $2.1009 | $2.12 | $2.065 | $2.0777 | $11.26M | -7.90% |
| 2023-03-02 | $2.3202 | $2.3318 | $2.2071 | $2.256 | $626.81K | -2.82% |
| 2023-03-01 | $2.2321 | $2.3666 | $2.2039 | $2.3214 | $849.09K | +4.19% |
| 2023-02-28 | $2.3476 | $2.3551 | $2.2131 | $2.228 | $832.06K | -3.32% |
| 2023-02-27 | $2.385 | $2.3917 | $2.246 | $2.3044 | $12.88M | -3.27% |
| 2023-02-26 | $2.3367 | $2.4233 | $2.302 | $2.3824 | $13.18M | +2.51% |
| 2023-02-25 | $2.2778 | $2.341 | $2.194 | $2.324 | $8.74M | +1.56% |
| 2023-02-24 | $2.3462 | $2.3465 | $2.254 | $2.2884 | $9.19M | -7.31% |
| 2023-02-23 | $2.5094 | $2.5666 | $2.4143 | $2.4689 | $1.04M | -0.72% |
| 2023-02-22 | $2.4121 | $2.565 | $2.399 | $2.4868 | $9.51M | -3.13% |
| 2023-02-21 | $2.704 | $2.7152 | $2.4892 | $2.5671 | $1.70M | -4.85% |
| 2023-02-20 | $2.5769 | $2.7642 | $2.485 | $2.698 | $2.41M | +4.81% |
| 2023-02-19 | $2.577 | $2.69 | $2.5111 | $2.5742 | $2.34M | -1.85% |
| 2023-02-18 | $2.6501 | $2.6976 | $2.526 | $2.6228 | $15.11M | +6.66% |
| 2023-02-17 | $2.3113 | $2.4842 | $2.2985 | $2.459 | $1.53M | +6.39% |
| 2023-02-16 | $2.5171 | $2.5556 | $2.3015 | $2.3113 | $2.80M | -8.32% |
| 2023-02-15 | $2.324 | $2.5518 | $2.298 | $2.521 | $15.72M | +12.34% |
| 2023-02-14 | $2.187 | $2.2578 | $2.1125 | $2.244 | $1.73M | +1.44% |
| 2023-02-13 | $2.1297 | $2.256 | $2.0894 | $2.2121 | $9.23M | -1.12% |
| 2023-02-12 | $2.2861 | $2.3738 | $2.1834 | $2.2371 | $1.37M | -2.06% |
| 2023-02-11 | $2.2511 | $2.2961 | $2.2042 | $2.2842 | $720.55K | +1.07% |
| 2023-02-10 | $2.238 | $2.285 | $2.202 | $2.2599 | $6.44M | +0.45% |
| 2023-02-09 | $2.508 | $2.517 | $2.1987 | $2.2499 | $20.27M | -14.76% |
| 2023-02-08 | $2.4948 | $2.8448 | $2.4727 | $2.6396 | $5.40M | +5.93% |
| 2023-02-07 | $2.3038 | $2.5114 | $2.3033 | $2.4918 | $1.38M | +7.25% |
| 2023-02-06 | $2.391 | $2.405 | $2.2819 | $2.3234 | $6.62M | -2.74% |
| 2023-02-05 | $2.383 | $2.428 | $2.3302 | $2.3888 | $8.18M | -4.46% |
| 2023-02-04 | $2.5094 | $2.5793 | $2.427 | $2.5005 | $978.40K | -0.65% |
| 2023-02-03 | $2.4933 | $2.5243 | $2.426 | $2.5167 | $7.87M | +1.69% |
| 2023-02-02 | $2.501 | $2.5752 | $2.402 | $2.4749 | $16.15M | +2.09% |
| 2023-02-01 | $2.3301 | $2.4322 | $2.1673 | $2.4243 | $2.39M | +4.15% |
| 2023-01-31 | $2.3067 | $2.3782 | $2.274 | $2.3277 | $1.46M | -0.01% |
| 2023-01-30 | $2.395 | $2.4485 | $2.221 | $2.328 | $12.60M | -9.61% |
| 2023-01-29 | $2.4708 | $2.6062 | $2.4357 | $2.5754 | $1.70M | +2.29% |
| 2023-01-28 | $2.475 | $2.593 | $2.4345 | $2.5176 | $9.12M | -1.56% |
| 2023-01-27 | $2.5162 | $2.5866 | $2.3849 | $2.5576 | $2.35M | +2.70% |
| 2023-01-26 | $2.6009 | $2.621 | $2.3852 | $2.4904 | $14.10M | -3.59% |
| 2023-01-25 | $2.3852 | $2.7178 | $2.357 | $2.5831 | $17.60M | +8.74% |
| 2023-01-24 | $2.523 | $2.5393 | $2.2795 | $2.3755 | $13.00M | -6.10% |
| 2023-01-23 | $2.59 | $2.6272 | $2.485 | $2.5298 | $13.94M | +5.51% |
| 2023-01-22 | $2.324 | $2.5937 | $2.321 | $2.3976 | $2.70M | +3.10% |
| 2023-01-21 | $2.3873 | $2.4743 | $2.3056 | $2.3256 | $3.12M | -1.47% |
| 2023-01-20 | $2.101 | $2.474 | $2.096 | $2.3604 | $25.06M | +12.49% |
| 2023-01-19 | $2.0619 | $2.1574 | $2.036 | $2.0983 | $8.37M | +6.22% |
| 2023-01-18 | $2.155 | $2.2299 | $1.9565 | $1.9755 | $2.32M | -8.37% |
| 2023-01-17 | $2.1909 | $2.2642 | $2.1451 | $2.1558 | $2.45M | -2.23% |
| 2023-01-16 | $2.135 | $2.2642 | $2.126 | $2.205 | $13.12M | -1.58% |
| 2023-01-15 | $2.2452 | $2.2722 | $2.1054 | $2.2403 | $2.46M | +0.49% |
| 2023-01-14 | $1.967 | $2.346 | $1.954 | $2.2294 | $17.86M | +13.98% |
| 2023-01-13 | $1.832 | $2.0035 | $1.7792 | $1.9559 | $1.71M | +7.15% |
| 2023-01-12 | $1.795 | $1.8853 | $1.7777 | $1.8253 | $8.64M | +1.10% |
| 2023-01-11 | $1.563 | $1.863 | $1.555 | $1.8054 | $19.24M | +9.76% |
| 2023-01-10 | $1.6417 | $1.6673 | $1.5924 | $1.6448 | $1.81M | +0.38% |
| 2023-01-09 | $1.6468 | $1.7239 | $1.6226 | $1.6387 | $15.65M | -1.51% |
| 2023-01-08 | $1.5956 | $1.7173 | $1.573 | $1.6637 | $9.81M | +5.18% |
| 2023-01-07 | $1.556 | $1.601 | $1.5155 | $1.5817 | $3.39M | +0.49% |
| 2023-01-06 | $1.5236 | $1.6157 | $1.4807 | $1.5739 | $6.98M | +3.32% |
| 2023-01-05 | $1.542 | $1.646 | $1.5052 | $1.5234 | $7.25M | -1.46% |
| 2023-01-04 | $1.5944 | $1.652 | $1.516 | $1.546 | $16.58M | +15.97% |
| 2023-01-03 | $1.3148 | $1.3623 | $1.3038 | $1.333 | $1.92M | +0.33% |
| 2023-01-02 | $1.318 | $1.362 | $1.304 | $1.3287 | $4.71M | +4.14% |
| 2023-01-01 | $1.2561 | $1.2843 | $1.238 | $1.2759 | $1.46M | +1.52% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2023?
NEAR opened 2023-01-01 at $1.2561 and closed that day at $1.2759.
What was the highest price of NEAR Protocol in 2023?
The highest was $4.622 on 2023-12-26; the lowest was $0.9710 on 2023-10-19.
How much did NEAR Protocol change in 2023?
NEAR moved +189.36% in 2023, from $1.2561 to $3.6346.
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.