NEAR Protocol price history in 2025
In 2025 NEAR Protocol (NEAR) went from $4.913 on 2025-01-01 to $1.5138 on 2025-12-31, a change of -69.19%. The highest price was $6.231 on 2025-01-06 and the lowest $1.406 on 2025-12-19. About $10.84B was traded across the year. The best day was 2025-11-07 (+32.98%) and the worst 2025-10-10 (-17.12%).
$4.913Open · 2025-01-01
$1.5138Close · 2025-12-31
$6.231High · 2025-01-06
$1.406Low · 2025-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.913 | $6.231 | $4.253 | $4.6173 | $1.14B | -6.02% |
| February | $4.616 | $4.686 | $2.70 | $3.0905 | $923.94M | -33.05% |
| March | $3.084 | $3.563 | $2.141 | $2.5097 | $889.00M | -18.62% |
| April | $2.509 | $2.736 | $1.8201 | $2.4634 | $991.58M | -1.82% |
| May | $2.464 | $3.383 | $2.223 | $2.4225 | $975.74M | -1.68% |
| June | $2.421 | $2.731 | $1.793 | $2.1477 | $592.64M | -11.29% |
| July | $2.148 | $3.099 | $2.016 | $2.5188 | $1.04B | +17.26% |
| August | $2.534 | $3.06 | $2.302 | $2.363 | $849.95M | -6.75% |
| September | $2.366 | $3.3403 | $2.278 | $2.6291 | $825.07M | +11.12% |
| October | $2.629 | $3.226 | $1.536 | $2.1052 | $970.65M | -19.92% |
| November | $2.099 | $3.184 | $1.72 | $1.8056 | $1.24B | -13.98% |
| December | $1.806 | $1.90 | $1.406 | $1.5138 | $393.25M | -16.18% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.515 | $1.532 | $1.47 | $1.5138 | $5.74M | +0.05% |
| 2025-12-30 | $1.524 | $1.562 | $1.512 | $1.513 | $11.00M | -1.31% |
| 2025-12-29 | $1.582 | $1.612 | $1.512 | $1.5331 | $15.72M | -3.12% |
| 2025-12-28 | $1.595 | $1.615 | $1.554 | $1.5824 | $5.83M | -0.61% |
| 2025-12-27 | $1.518 | $1.604 | $1.502 | $1.5921 | $12.15M | +3.95% |
| 2025-12-26 | $1.438 | $1.562 | $1.433 | $1.5317 | $15.51M | +6.49% |
| 2025-12-25 | $1.457 | $1.514 | $1.433 | $1.4383 | $6.98M | -2.56% |
| 2025-12-24 | $1.487 | $1.491 | $1.436 | $1.476 | $13.13M | -0.14% |
| 2025-12-23 | $1.505 | $1.531 | $1.463 | $1.4782 | $18.33M | -1.28% |
| 2025-12-22 | $1.51 | $1.587 | $1.492 | $1.4974 | $21.11M | -0.79% |
| 2025-12-21 | $1.523 | $1.536 | $1.455 | $1.5093 | $5.74M | +1.30% |
| 2025-12-20 | $1.519 | $1.536 | $1.456 | $1.49 | $13.58M | -2.56% |
| 2025-12-19 | $1.429 | $1.5606 | $1.406 | $1.5291 | $21.40M | +7.11% |
| 2025-12-18 | $1.482 | $1.599 | $1.419 | $1.4275 | $15.07M | -3.65% |
| 2025-12-17 | $1.569 | $1.613 | $1.467 | $1.4816 | $9.83M | -4.75% |
| 2025-12-16 | $1.546 | $1.62 | $1.508 | $1.5555 | $20.62M | +0.31% |
| 2025-12-15 | $1.59 | $1.647 | $1.489 | $1.5507 | $20.07M | -2.50% |
| 2025-12-14 | $1.664 | $1.671 | $1.571 | $1.5906 | $6.33M | -4.42% |
| 2025-12-13 | $1.639 | $1.685 | $1.632 | $1.6642 | $5.14M | +1.34% |
| 2025-12-12 | $1.674 | $1.72 | $1.584 | $1.6422 | $12.60M | -1.86% |
| 2025-12-11 | $1.759 | $1.764 | $1.629 | $1.6733 | $9.75M | -4.90% |
| 2025-12-10 | $1.812 | $1.863 | $1.734 | $1.7596 | $11.31M | -1.96% |
| 2025-12-09 | $1.745 | $1.885 | $1.699 | $1.7947 | $16.20M | +2.88% |
| 2025-12-08 | $1.702 | $1.799 | $1.69 | $1.7444 | $8.92M | +2.49% |
| 2025-12-07 | $1.708 | $1.773 | $1.64 | $1.702 | $8.41M | -0.17% |
| 2025-12-06 | $1.682 | $1.747 | $1.669 | $1.705 | $9.15M | +0.83% |
| 2025-12-05 | $1.796 | $1.818 | $1.659 | $1.6909 | $13.98M | -5.89% |
| 2025-12-04 | $1.846 | $1.90 | $1.747 | $1.7967 | $9.24M | -2.51% |
| 2025-12-03 | $1.804 | $1.872 | $1.757 | $1.8429 | $18.09M | +2.22% |
| 2025-12-02 | $1.627 | $1.835 | $1.624 | $1.8029 | $19.84M | +10.87% |
| 2025-12-01 | $1.806 | $1.811 | $1.585 | $1.6261 | $12.47M | -9.94% |
| 2025-11-30 | $1.851 | $1.869 | $1.803 | $1.8056 | $5.01M | -2.33% |
| 2025-11-29 | $1.877 | $1.905 | $1.831 | $1.8488 | $8.38M | -1.57% |
| 2025-11-28 | $1.907 | $1.955 | $1.85 | $1.8782 | $10.94M | -2.03% |
| 2025-11-27 | $1.937 | $1.955 | $1.899 | $1.9172 | $12.05M | -1.02% |
| 2025-11-26 | $1.912 | $1.96 | $1.837 | $1.937 | $14.79M | +2.11% |
| 2025-11-25 | $1.905 | $1.948 | $1.819 | $1.897 | $22.84M | -0.50% |
| 2025-11-24 | $1.823 | $1.988 | $1.797 | $1.9065 | $18.45M | +4.60% |
| 2025-11-23 | $1.842 | $1.915 | $1.815 | $1.8226 | $10.99M | -1.35% |
| 2025-11-22 | $1.863 | $1.902 | $1.799 | $1.8477 | $17.28M | -0.18% |
| 2025-11-21 | $2.074 | $2.09 | $1.821 | $1.8509 | $34.63M | -10.78% |
| 2025-11-20 | $2.377 | $2.413 | $2.066 | $2.0746 | $27.91M | -12.71% |
| 2025-11-19 | $2.275 | $2.408 | $2.149 | $2.3767 | $23.84M | +5.35% |
| 2025-11-18 | $2.266 | $2.3545 | $2.201 | $2.2559 | $48.57M | -0.42% |
| 2025-11-17 | $2.276 | $2.352 | $2.175 | $2.2654 | $49.98M | -0.75% |
| 2025-11-16 | $2.407 | $2.563 | $2.23 | $2.2824 | $49.70M | -3.90% |
| 2025-11-15 | $2.379 | $2.613 | $2.351 | $2.3751 | $52.37M | +0.82% |
| 2025-11-14 | $2.448 | $2.462 | $2.306 | $2.3558 | $18.72M | -3.65% |
| 2025-11-13 | $2.52 | $2.528 | $2.31 | $2.4449 | $51.76M | -3.21% |
| 2025-11-12 | $2.529 | $2.604 | $2.4788 | $2.526 | $46.83M | -0.49% |
| 2025-11-11 | $2.786 | $2.835 | $2.529 | $2.5384 | $55.48M | -7.76% |
| 2025-11-10 | $3.074 | $3.147 | $2.75 | $2.7519 | $91.67M | -10.52% |
| 2025-11-09 | $2.937 | $3.083 | $2.67 | $3.0756 | $58.81M | +5.56% |
| 2025-11-08 | $2.77 | $3.184 | $2.604 | $2.9137 | $151.55M | +4.51% |
| 2025-11-07 | $2.097 | $2.972 | $2.08 | $2.7878 | $229.03M | +32.98% |
| 2025-11-06 | $1.951 | $2.104 | $1.887 | $2.0964 | $26.65M | +7.01% |
| 2025-11-05 | $1.832 | $1.973 | $1.736 | $1.959 | $23.55M | +6.94% |
| 2025-11-04 | $1.912 | $1.95 | $1.72 | $1.8319 | $31.25M | -3.94% |
| 2025-11-03 | $2.189 | $2.203 | $1.832 | $1.907 | $28.41M | -12.91% |
| 2025-11-02 | $2.174 | $2.202 | $2.103 | $2.1898 | $6.66M | +1.55% |
| 2025-11-01 | $2.099 | $2.184 | $2.088 | $2.1562 | $11.68M | +2.42% |
| 2025-10-31 | $2.10 | $2.16 | $2.069 | $2.1052 | $9.77M | -0.32% |
| 2025-10-30 | $2.275 | $2.307 | $2.029 | $2.112 | $20.57M | -7.17% |
| 2025-10-29 | $2.235 | $2.348 | $2.225 | $2.275 | $11.79M | +1.03% |
| 2025-10-28 | $2.332 | $2.382 | $2.202 | $2.2519 | $26.40M | -3.25% |
| 2025-10-27 | $2.36 | $2.403 | $2.2833 | $2.3275 | $33.62M | -1.51% |
| 2025-10-26 | $2.361 | $2.4186 | $2.312 | $2.3631 | $34.00M | +3.66% |
| 2025-10-25 | $2.273 | $2.299 | $2.224 | $2.2796 | $5.56M | +0.31% |
| 2025-10-24 | $2.203 | $2.304 | $2.193 | $2.2726 | $18.39M | +2.89% |
| 2025-10-23 | $2.165 | $2.244 | $2.145 | $2.2088 | $23.33M | +1.41% |
| 2025-10-22 | $2.217 | $2.244 | $2.094 | $2.1781 | $23.17M | -1.61% |
| 2025-10-21 | $2.259 | $2.363 | $2.163 | $2.2139 | $32.63M | -2.01% |
| 2025-10-20 | $2.258 | $2.339 | $2.212 | $2.2591 | $11.16M | -0.79% |
| 2025-10-19 | $2.2661 | $2.339 | $2.133 | $2.2772 | $30.70M | +5.08% |
| 2025-10-18 | $2.149 | $2.187 | $2.112 | $2.167 | $6.84M | +1.05% |
| 2025-10-17 | $2.198 | $2.235 | $2.056 | $2.1445 | $24.74M | -1.95% |
| 2025-10-16 | $2.325 | $2.38 | $2.182 | $2.187 | $32.29M | -4.34% |
| 2025-10-15 | $2.3474 | $2.381 | $2.2395 | $2.2862 | $44.24M | -7.07% |
| 2025-10-14 | $2.619 | $2.637 | $2.339 | $2.4602 | $25.93M | -6.06% |
| 2025-10-13 | $2.457 | $2.683 | $2.415 | $2.6189 | $32.18M | +6.58% |
| 2025-10-12 | $2.30 | $2.519 | $2.217 | $2.4573 | $36.68M | +6.87% |
| 2025-10-11 | $2.382 | $2.581 | $2.184 | $2.2992 | $44.12M | -3.70% |
| 2025-10-10 | $2.882 | $3.226 | $1.536 | $2.3876 | $152.27M | -17.12% |
| 2025-10-09 | $2.965 | $2.968 | $2.809 | $2.8808 | $21.30M | -2.84% |
| 2025-10-08 | $2.948 | $3.022 | $2.90 | $2.965 | $21.33M | +1.09% |
| 2025-10-07 | $3.048 | $3.072 | $2.903 | $2.9331 | $48.28M | -3.82% |
| 2025-10-06 | $2.958 | $3.087 | $2.933 | $3.0495 | $21.27M | +3.12% |
| 2025-10-05 | $2.961 | $3.181 | $2.932 | $2.9573 | $26.24M | -1.41% |
| 2025-10-04 | $2.892 | $3.1799 | $2.879 | $2.9996 | $44.86M | -1.08% |
| 2025-10-03 | $2.969 | $3.084 | $2.889 | $3.0323 | $26.33M | +1.40% |
| 2025-10-02 | $2.834 | $2.994 | $2.821 | $2.9905 | $42.61M | +4.80% |
| 2025-10-01 | $2.629 | $2.877 | $2.615 | $2.8536 | $38.07M | +8.54% |
| 2025-09-30 | $2.775 | $2.788 | $2.563 | $2.6291 | $15.82M | -5.26% |
| 2025-09-29 | $2.80 | $2.835 | $2.693 | $2.7752 | $15.66M | -0.70% |
| 2025-09-28 | $2.728 | $2.816 | $2.648 | $2.7948 | $15.60M | +2.87% |
| 2025-09-27 | $2.773 | $2.776 | $2.685 | $2.7168 | $11.22M | -1.84% |
| 2025-09-26 | $2.727 | $2.798 | $2.624 | $2.7678 | $24.40M | +1.37% |
| 2025-09-25 | $3.023 | $3.036 | $2.705 | $2.7304 | $40.76M | -9.67% |
| 2025-09-24 | $2.92 | $3.119 | $2.866 | $3.0227 | $25.91M | +3.53% |
| 2025-09-23 | $2.962 | $3.134 | $2.855 | $2.9197 | $35.22M | -2.59% |
| 2025-09-22 | $3.129 | $3.16 | $2.752 | $2.9975 | $67.98M | -4.22% |
| 2025-09-21 | $3.155 | $3.169 | $3.071 | $3.1297 | $13.49M | -0.08% |
| 2025-09-20 | $3.12 | $3.283 | $3.051 | $3.1322 | $54.55M | -0.39% |
| 2025-09-19 | $3.174 | $3.34 | $3.092 | $3.1444 | $86.96M | -0.51% |
| 2025-09-18 | $2.996 | $3.3403 | $2.974 | $3.1605 | $133.13M | +11.93% |
| 2025-09-17 | $2.709 | $2.836 | $2.648 | $2.8236 | $18.90M | +4.67% |
| 2025-09-16 | $2.627 | $2.736 | $2.58 | $2.6976 | $16.96M | +2.68% |
| 2025-09-15 | $2.706 | $2.778 | $2.576 | $2.6272 | $15.58M | -2.91% |
| 2025-09-14 | $2.81 | $2.818 | $2.673 | $2.7061 | $11.18M | -3.71% |
| 2025-09-13 | $2.792 | $2.889 | $2.768 | $2.8102 | $18.06M | +0.24% |
| 2025-09-12 | $2.744 | $2.813 | $2.688 | $2.8034 | $26.77M | +2.40% |
| 2025-09-11 | $2.725 | $2.7772 | $2.675 | $2.7377 | $19.73M | +0.82% |
| 2025-09-10 | $2.635 | $2.734 | $2.619 | $2.7154 | $18.57M | +2.53% |
| 2025-09-09 | $2.576 | $2.796 | $2.576 | $2.6483 | $33.04M | +2.60% |
| 2025-09-08 | $2.464 | $2.597 | $2.452 | $2.5813 | $10.94M | +4.75% |
| 2025-09-07 | $2.402 | $2.487 | $2.40 | $2.4642 | $8.04M | +2.42% |
| 2025-09-06 | $2.399 | $2.411 | $2.374 | $2.4059 | $5.09M | +0.38% |
| 2025-09-05 | $2.376 | $2.478 | $2.367 | $2.3969 | $19.79M | +0.62% |
| 2025-09-04 | $2.468 | $2.476 | $2.359 | $2.382 | $12.01M | -3.50% |
| 2025-09-03 | $2.439 | $2.493 | $2.42 | $2.4684 | $9.39M | +0.92% |
| 2025-09-02 | $2.341 | $2.446 | $2.318 | $2.446 | $16.38M | +4.46% |
| 2025-09-01 | $2.366 | $2.454 | $2.278 | $2.3416 | $23.96M | -0.91% |
| 2025-08-31 | $2.435 | $2.483 | $2.363 | $2.363 | $14.55M | -3.02% |
| 2025-08-30 | $2.429 | $2.465 | $2.392 | $2.4367 | $10.09M | +0.23% |
| 2025-08-29 | $2.543 | $2.552 | $2.39 | $2.4311 | $30.51M | -4.43% |
| 2025-08-28 | $2.518 | $2.568 | $2.477 | $2.5437 | $19.12M | +1.00% |
| 2025-08-27 | $2.525 | $2.577 | $2.494 | $2.5185 | $26.06M | -0.40% |
| 2025-08-26 | $2.398 | $2.547 | $2.377 | $2.5285 | $28.05M | +5.46% |
| 2025-08-25 | $2.656 | $2.689 | $2.35 | $2.3975 | $33.71M | -9.72% |
| 2025-08-24 | $2.70 | $2.788 | $2.576 | $2.6556 | $30.21M | -1.06% |
| 2025-08-23 | $2.687 | $2.717 | $2.602 | $2.6841 | $19.08M | -0.05% |
| 2025-08-22 | $2.446 | $2.72 | $2.369 | $2.6854 | $41.09M | +9.76% |
| 2025-08-21 | $2.545 | $2.569 | $2.435 | $2.4465 | $13.77M | -3.77% |
| 2025-08-20 | $2.423 | $2.563 | $2.413 | $2.5423 | $20.49M | +4.95% |
| 2025-08-19 | $2.575 | $2.60 | $2.417 | $2.4225 | $23.66M | -5.90% |
| 2025-08-18 | $2.701 | $2.703 | $2.544 | $2.5745 | $30.88M | -4.69% |
| 2025-08-17 | $2.741 | $2.844 | $2.695 | $2.7012 | $22.54M | -1.47% |
| 2025-08-16 | $2.709 | $2.768 | $2.683 | $2.7416 | $16.72M | +0.85% |
| 2025-08-15 | $2.758 | $2.848 | $2.625 | $2.7184 | $35.62M | -1.47% |
| 2025-08-14 | $2.997 | $3.06 | $2.691 | $2.7589 | $53.28M | -7.93% |
| 2025-08-13 | $2.786 | $3.047 | $2.754 | $2.9966 | $40.92M | +7.52% |
| 2025-08-12 | $2.60 | $2.825 | $2.566 | $2.787 | $26.82M | +7.15% |
| 2025-08-11 | $2.752 | $2.83 | $2.577 | $2.6011 | $32.15M | -4.87% |
| 2025-08-10 | $2.83 | $2.871 | $2.695 | $2.7341 | $35.25M | -2.54% |
| 2025-08-09 | $2.713 | $2.86 | $2.705 | $2.8053 | $29.35M | +2.75% |
| 2025-08-08 | $2.65 | $2.735 | $2.608 | $2.7302 | $45.35M | +3.12% |
| 2025-08-07 | $2.489 | $2.656 | $2.47 | $2.6476 | $33.60M | +6.40% |
| 2025-08-06 | $2.467 | $2.529 | $2.383 | $2.4882 | $17.16M | +0.35% |
| 2025-08-05 | $2.554 | $2.558 | $2.391 | $2.4795 | $24.42M | -2.90% |
| 2025-08-04 | $2.444 | $2.571 | $2.441 | $2.5536 | $15.73M | +4.48% |
| 2025-08-03 | $2.347 | $2.46 | $2.314 | $2.4442 | $10.32M | +4.15% |
| 2025-08-02 | $2.414 | $2.453 | $2.302 | $2.3468 | $18.10M | -2.39% |
| 2025-08-01 | $2.534 | $2.551 | $2.352 | $2.4042 | $51.35M | -4.55% |
| 2025-07-31 | $2.657 | $2.737 | $2.5188 | $2.5188 | $27.34M | -4.95% |
| 2025-07-30 | $2.723 | $2.737 | $2.51 | $2.6499 | $32.60M | -2.09% |
| 2025-07-29 | $2.75 | $2.834 | $2.657 | $2.7065 | $33.87M | -1.31% |
| 2025-07-28 | $2.962 | $3.017 | $2.72 | $2.7423 | $39.41M | -7.43% |
| 2025-07-27 | $2.882 | $2.978 | $2.877 | $2.9624 | $21.48M | +2.46% |
| 2025-07-26 | $2.856 | $2.9353 | $2.841 | $2.8912 | $26.21M | +0.93% |
| 2025-07-25 | $2.718 | $2.869 | $2.603 | $2.8646 | $43.75M | +5.65% |
| 2025-07-24 | $2.754 | $2.827 | $2.582 | $2.7113 | $45.87M | -1.88% |
| 2025-07-23 | $3.03 | $3.038 | $2.658 | $2.7632 | $49.11M | -8.83% |
| 2025-07-22 | $3.023 | $3.053 | $2.851 | $3.0308 | $49.02M | +1.29% |
| 2025-07-21 | $2.977 | $3.099 | $2.91 | $2.9923 | $67.26M | -0.42% |
| 2025-07-20 | $2.918 | $3.071 | $2.884 | $3.005 | $55.22M | +2.97% |
| 2025-07-19 | $2.804 | $2.949 | $2.738 | $2.9183 | $21.98M | +3.87% |
| 2025-07-18 | $2.817 | $3.041 | $2.72 | $2.8094 | $54.70M | -0.56% |
| 2025-07-17 | $2.732 | $2.863 | $2.66 | $2.8253 | $62.71M | +2.76% |
| 2025-07-16 | $2.67 | $2.818 | $2.609 | $2.7493 | $41.02M | +2.77% |
| 2025-07-15 | $2.579 | $2.6751 | $2.479 | $2.6751 | $42.99M | +3.88% |
| 2025-07-14 | $2.532 | $2.696 | $2.524 | $2.5751 | $37.82M | +0.92% |
| 2025-07-13 | $2.483 | $2.592 | $2.47 | $2.5515 | $24.83M | +2.11% |
| 2025-07-12 | $2.505 | $2.556 | $2.407 | $2.4988 | $23.38M | -0.25% |
| 2025-07-11 | $2.514 | $2.641 | $2.453 | $2.5049 | $35.42M | -0.84% |
| 2025-07-10 | $2.338 | $2.537 | $2.319 | $2.5262 | $31.20M | +7.92% |
| 2025-07-09 | $2.245 | $2.36 | $2.204 | $2.3408 | $23.59M | +4.02% |
| 2025-07-08 | $2.158 | $2.259 | $2.12 | $2.2503 | $21.84M | +4.25% |
| 2025-07-07 | $2.18 | $2.215 | $2.131 | $2.1586 | $16.05M | -0.79% |
| 2025-07-06 | $2.149 | $2.225 | $2.112 | $2.1757 | $14.02M | +0.88% |
| 2025-07-05 | $2.134 | $2.161 | $2.097 | $2.1567 | $10.79M | +1.20% |
| 2025-07-04 | $2.274 | $2.299 | $2.10 | $2.1312 | $21.18M | -6.29% |
| 2025-07-03 | $2.219 | $2.362 | $2.214 | $2.2743 | $23.92M | +1.98% |
| 2025-07-02 | $2.041 | $2.27 | $2.021 | $2.23 | $33.68M | +9.27% |
| 2025-07-01 | $2.148 | $2.167 | $2.016 | $2.0408 | $12.31M | -4.98% |
| 2025-06-30 | $2.258 | $2.276 | $2.112 | $2.1477 | $17.78M | -4.92% |
| 2025-06-29 | $2.167 | $2.296 | $2.112 | $2.2588 | $14.36M | +5.00% |
| 2025-06-28 | $2.113 | $2.183 | $2.09 | $2.1512 | $14.24M | +1.66% |
| 2025-06-27 | $2.051 | $2.13 | $2.024 | $2.1161 | $24.35M | +2.67% |
| 2025-06-26 | $2.138 | $2.192 | $2.024 | $2.0611 | $28.23M | -3.60% |
| 2025-06-25 | $2.189 | $2.20 | $2.114 | $2.1382 | $16.75M | -1.54% |
| 2025-06-24 | $2.124 | $2.23 | $2.112 | $2.1716 | $30.37M | +2.18% |
| 2025-06-23 | $1.898 | $2.149 | $1.863 | $2.1252 | $30.07M | +11.47% |
| 2025-06-22 | $1.973 | $2.009 | $1.793 | $1.9065 | $37.10M | -3.37% |
| 2025-06-21 | $2.075 | $2.105 | $1.903 | $1.973 | $14.96M | -4.55% |
| 2025-06-20 | $2.182 | $2.20 | $2.017 | $2.0669 | $21.23M | -4.53% |
| 2025-06-19 | $2.188 | $2.213 | $2.142 | $2.1651 | $18.81M | -0.71% |
| 2025-06-18 | $2.14 | $2.203 | $2.072 | $2.1807 | $21.91M | +2.04% |
| 2025-06-17 | $2.269 | $2.30 | $2.097 | $2.137 | $22.69M | -5.89% |
| 2025-06-16 | $2.228 | $2.387 | $2.205 | $2.2706 | $14.85M | +1.92% |
| 2025-06-15 | $2.232 | $2.272 | $2.17 | $2.2279 | $8.03M | +0.07% |
| 2025-06-14 | $2.238 | $2.249 | $2.159 | $2.2264 | $12.77M | -0.23% |
| 2025-06-13 | $2.367 | $2.369 | $2.159 | $2.2315 | $29.46M | -5.78% |
| 2025-06-12 | $2.574 | $2.581 | $2.365 | $2.3684 | $16.12M | -7.95% |
| 2025-06-11 | $2.663 | $2.731 | $2.557 | $2.5728 | $17.37M | -3.90% |
| 2025-06-10 | $2.544 | $2.6771 | $2.501 | $2.6771 | $23.28M | +4.83% |
| 2025-06-09 | $2.421 | $2.5539 | $2.373 | $2.5539 | $19.76M | +5.21% |
| 2025-06-08 | $2.421 | $2.464 | $2.372 | $2.4275 | $12.74M | +0.29% |
| 2025-06-07 | $2.314 | $2.464 | $2.302 | $2.4205 | $12.52M | +4.59% |
| 2025-06-06 | $2.246 | $2.367 | $2.243 | $2.3143 | $14.08M | +3.02% |
| 2025-06-05 | $2.435 | $2.52 | $2.223 | $2.2465 | $21.38M | -7.82% |
| 2025-06-04 | $2.506 | $2.576 | $2.42 | $2.437 | $18.38M | -3.02% |
| 2025-06-03 | $2.502 | $2.591 | $2.476 | $2.5128 | $19.86M | -0.33% |
| 2025-06-02 | $2.462 | $2.5211 | $2.374 | $2.5211 | $22.02M | +2.81% |
| 2025-06-01 | $2.421 | $2.474 | $2.352 | $2.4521 | $17.16M | +1.22% |
| 2025-05-31 | $2.443 | $2.467 | $2.333 | $2.4225 | $24.64M | -0.75% |
| 2025-05-30 | $2.754 | $2.769 | $2.41 | $2.4409 | $38.40M | -11.39% |
| 2025-05-29 | $2.87 | $2.989 | $2.744 | $2.7547 | $29.64M | -3.53% |
| 2025-05-28 | $2.816 | $2.899 | $2.737 | $2.8554 | $32.70M | +1.78% |
| 2025-05-27 | $2.77 | $2.924 | $2.699 | $2.8055 | $27.01M | +1.31% |
| 2025-05-26 | $2.797 | $2.87 | $2.738 | $2.7692 | $19.08M | -1.21% |
| 2025-05-25 | $2.773 | $2.814 | $2.636 | $2.8031 | $22.71M | +1.07% |
| 2025-05-24 | $2.797 | $2.86 | $2.758 | $2.7734 | $14.35M | -0.98% |
| 2025-05-23 | $3.076 | $3.159 | $2.783 | $2.8009 | $59.28M | -8.94% |
| 2025-05-22 | $2.864 | $3.103 | $2.863 | $3.0757 | $27.69M | +7.40% |
| 2025-05-21 | $2.813 | $2.965 | $2.755 | $2.8638 | $33.04M | +0.63% |
| 2025-05-20 | $2.769 | $2.8888 | $2.6753 | $2.8459 | $47.80M | +3.50% |
| 2025-05-19 | $2.866 | $2.88 | $2.645 | $2.7497 | $41.15M | -4.07% |
| 2025-05-18 | $2.693 | $2.944 | $2.642 | $2.8662 | $25.66M | +6.44% |
| 2025-05-17 | $2.795 | $2.807 | $2.658 | $2.6928 | $17.03M | -2.32% |
| 2025-05-16 | $2.883 | $2.989 | $2.7566 | $2.7566 | $36.78M | -4.46% |
| 2025-05-15 | $3.05 | $3.099 | $2.816 | $2.8853 | $49.22M | -5.43% |
| 2025-05-14 | $3.209 | $3.294 | $3.022 | $3.0511 | $22.12M | -4.93% |
| 2025-05-13 | $3.188 | $3.293 | $2.997 | $3.2093 | $22.39M | +1.15% |
| 2025-05-12 | $3.14 | $3.339 | $3.011 | $3.1727 | $62.83M | +1.11% |
| 2025-05-11 | $3.349 | $3.368 | $3.065 | $3.1379 | $60.23M | -6.34% |
| 2025-05-10 | $2.901 | $3.383 | $2.874 | $3.3504 | $27.03M | +14.51% |
| 2025-05-09 | $2.737 | $2.986 | $2.722 | $2.9259 | $50.98M | +6.93% |
| 2025-05-08 | $2.283 | $2.741 | $2.273 | $2.7362 | $23.01M | +19.79% |
| 2025-05-07 | $2.329 | $2.384 | $2.223 | $2.2842 | $15.75M | -0.83% |
| 2025-05-06 | $2.315 | $2.349 | $2.232 | $2.3033 | $31.73M | +0.35% |
| 2025-05-05 | $2.321 | $2.396 | $2.285 | $2.2954 | $20.45M | -1.01% |
| 2025-05-04 | $2.421 | $2.454 | $2.304 | $2.3188 | $21.05M | -3.00% |
| 2025-05-03 | $2.51 | $2.515 | $2.3904 | $2.3904 | $20.74M | -3.87% |
| 2025-05-02 | $2.542 | $2.635 | $2.485 | $2.4867 | $25.22M | -2.82% |
| 2025-05-01 | $2.464 | $2.606 | $2.459 | $2.5588 | $26.04M | +3.87% |
| 2025-04-30 | $2.529 | $2.551 | $2.376 | $2.4634 | $12.49M | -0.61% |
| 2025-04-29 | $2.583 | $2.619 | $2.4785 | $2.4785 | $32.21M | -3.82% |
| 2025-04-28 | $2.49 | $2.6295 | $2.42 | $2.5769 | $39.30M | +3.47% |
| 2025-04-27 | $2.515 | $2.5962 | $2.42 | $2.4905 | $29.04M | -5.02% |
| 2025-04-26 | $2.619 | $2.729 | $2.554 | $2.6221 | $13.64M | +0.37% |
| 2025-04-25 | $2.544 | $2.649 | $2.486 | $2.6124 | $39.57M | +1.54% |
| 2025-04-24 | $2.5176 | $2.645 | $2.4829 | $2.5727 | $42.54M | +3.25% |
| 2025-04-23 | $2.405 | $2.55 | $2.39 | $2.4918 | $44.13M | +3.70% |
| 2025-04-22 | $2.216 | $2.427 | $2.149 | $2.4029 | $17.04M | +8.41% |
| 2025-04-21 | $2.244 | $2.332 | $2.201 | $2.2165 | $13.98M | -2.29% |
| 2025-04-20 | $2.175 | $2.3311 | $2.1735 | $2.2684 | $29.98M | +4.17% |
| 2025-04-19 | $2.1229 | $2.2052 | $2.1119 | $2.1777 | $25.13M | +5.95% |
| 2025-04-18 | $2.052 | $2.091 | $2.025 | $2.0555 | $10.34M | +0.10% |
| 2025-04-17 | $2.0342 | $2.097 | $2.0228 | $2.0535 | $34.67M | +4.41% |
| 2025-04-16 | $2.039 | $2.062 | $1.912 | $1.9667 | $19.53M | -2.98% |
| 2025-04-15 | $2.0664 | $2.077 | $1.989 | $2.0271 | $37.54M | -3.14% |
| 2025-04-14 | $2.095 | $2.21 | $2.076 | $2.0928 | $39.47M | -0.47% |
| 2025-04-13 | $2.146 | $2.247 | $2.076 | $2.1026 | $33.88M | -4.99% |
| 2025-04-12 | $2.088 | $2.236 | $2.06 | $2.2131 | $13.34M | +5.95% |
| 2025-04-11 | $2.003 | $2.122 | $1.999 | $2.0888 | $13.88M | +4.24% |
| 2025-04-10 | $2.102 | $2.106 | $1.932 | $2.0039 | $18.58M | -4.70% |
| 2025-04-09 | $1.908 | $2.146 | $1.821 | $2.1026 | $46.51M | +10.40% |
| 2025-04-08 | $2.069 | $2.069 | $1.8201 | $1.9045 | $71.05M | -9.34% |
| 2025-04-07 | $2.156 | $2.257 | $1.978 | $2.1008 | $91.98M | -2.03% |
| 2025-04-06 | $2.336 | $2.338 | $1.979 | $2.1444 | $56.58M | -12.20% |
| 2025-04-05 | $2.507 | $2.533 | $2.403 | $2.4425 | $6.43M | -1.80% |
| 2025-04-04 | $2.509 | $2.572 | $2.401 | $2.4872 | $28.86M | -0.05% |
| 2025-04-03 | $2.448 | $2.551 | $2.364 | $2.4885 | $40.75M | +2.44% |
| 2025-04-02 | $2.65 | $2.736 | $2.403 | $2.4292 | $56.56M | -9.07% |
| 2025-04-01 | $2.509 | $2.70 | $2.483 | $2.6715 | $32.59M | +6.45% |
| 2025-03-31 | $2.594 | $2.631 | $2.467 | $2.5097 | $19.26M | -3.32% |
| 2025-03-30 | $2.567 | $2.776 | $2.546 | $2.596 | $36.26M | -0.26% |
| 2025-03-29 | $2.5778 | $2.7764 | $2.521 | $2.6027 | $37.35M | -4.76% |
| 2025-03-28 | $3.012 | $3.04 | $2.668 | $2.7329 | $21.03M | -9.26% |
| 2025-03-27 | $2.986 | $3.091 | $2.937 | $3.0117 | $12.97M | +0.54% |
| 2025-03-26 | $2.979 | $3.0893 | $2.9343 | $2.9957 | $37.60M | -0.15% |
| 2025-03-25 | $3.0134 | $3.076 | $2.973 | $3.0002 | $39.34M | +2.69% |
| 2025-03-24 | $2.778 | $3.031 | $2.759 | $2.9215 | $17.83M | +5.19% |
| 2025-03-23 | $2.73 | $2.795 | $2.714 | $2.7775 | $6.10M | +1.07% |
| 2025-03-22 | $2.74 | $2.7956 | $2.7141 | $2.748 | $43.30M | +0.76% |
| 2025-03-21 | $2.739 | $2.782 | $2.687 | $2.7274 | $22.98M | +0.21% |
| 2025-03-20 | $2.789 | $2.813 | $2.6748 | $2.7216 | $30.86M | -1.24% |
| 2025-03-19 | $2.587 | $2.823 | $2.56 | $2.7557 | $52.26M | +6.60% |
| 2025-03-18 | $2.638 | $2.653 | $2.503 | $2.585 | $13.02M | -1.95% |
| 2025-03-17 | $2.514 | $2.684 | $2.507 | $2.6364 | $16.31M | +3.60% |
| 2025-03-16 | $2.642 | $2.667 | $2.485 | $2.5448 | $32.06M | -3.71% |
| 2025-03-15 | $2.608 | $2.696 | $2.601 | $2.6429 | $13.05M | +0.88% |
| 2025-03-14 | $2.573 | $2.715 | $2.552 | $2.62 | $39.88M | +1.89% |
| 2025-03-13 | $2.557 | $2.657 | $2.479 | $2.5715 | $19.81M | +0.64% |
| 2025-03-12 | $2.45 | $2.575 | $2.348 | $2.555 | $49.41M | +4.17% |
| 2025-03-11 | $2.289 | $2.5649 | $2.141 | $2.4528 | $39.96M | +7.31% |
| 2025-03-10 | $2.552 | $2.676 | $2.24 | $2.2858 | $18.14M | -9.30% |
| 2025-03-09 | $2.885 | $2.90 | $2.494 | $2.5201 | $29.52M | -12.67% |
| 2025-03-08 | $2.942 | $2.971 | $2.828 | $2.8858 | $10.55M | -1.04% |
| 2025-03-07 | $3.055 | $3.098 | $2.884 | $2.9161 | $40.02M | -3.80% |
| 2025-03-06 | $2.991 | $3.249 | $2.953 | $3.0313 | $42.29M | +1.37% |
| 2025-03-05 | $2.812 | $3.048 | $2.777 | $2.9904 | $15.36M | +5.80% |
| 2025-03-04 | $2.971 | $2.977 | $2.561 | $2.8265 | $54.81M | -4.90% |
| 2025-03-03 | $3.554 | $3.563 | $2.916 | $2.9722 | $22.98M | -16.35% |
| 2025-03-02 | $3.272 | $3.561 | $3.176 | $3.5531 | $23.17M | +8.60% |
| 2025-03-01 | $3.084 | $3.324 | $3.052 | $3.2718 | $31.53M | +5.87% |
| 2025-02-28 | $3.057 | $3.102 | $2.766 | $3.0905 | $43.93M | +1.57% |
| 2025-02-27 | $3.09 | $3.139 | $2.767 | $3.0427 | $36.55M | -0.47% |
| 2025-02-26 | $3.0729 | $3.1771 | $2.882 | $3.057 | $36.41M | +0.73% |
| 2025-02-25 | $3.064 | $3.094 | $2.758 | $3.0347 | $53.48M | -0.99% |
| 2025-02-24 | $3.434 | $3.46 | $3.029 | $3.0651 | $21.83M | -10.73% |
| 2025-02-23 | $3.468 | $3.50 | $3.35 | $3.4336 | $8.82M | -1.01% |
| 2025-02-22 | $3.308 | $3.643 | $3.293 | $3.4687 | $16.86M | +4.81% |
| 2025-02-21 | $3.468 | $3.633 | $3.219 | $3.3095 | $16.45M | -5.33% |
| 2025-02-20 | $3.169 | $3.509 | $3.158 | $3.4958 | $43.06M | +10.71% |
| 2025-02-19 | $3.141 | $3.194 | $3.058 | $3.1577 | $7.97M | +0.84% |
| 2025-02-18 | $3.0799 | $3.1922 | $3.026 | $3.1314 | $30.95M | -3.94% |
| 2025-02-17 | $3.415 | $3.507 | $3.218 | $3.2597 | $10.38M | -3.15% |
| 2025-02-16 | $3.485 | $3.523 | $3.3225 | $3.3657 | $27.15M | -2.34% |
| 2025-02-15 | $3.444 | $3.554 | $3.361 | $3.4462 | $26.26M | -2.97% |
| 2025-02-14 | $3.376 | $3.631 | $3.339 | $3.5516 | $13.40M | +5.23% |
| 2025-02-13 | $3.43 | $3.445 | $3.252 | $3.3751 | $10.62M | -0.19% |
| 2025-02-12 | $3.203 | $3.469 | $3.10 | $3.3815 | $41.32M | +5.32% |
| 2025-02-11 | $3.3045 | $3.3286 | $3.101 | $3.2107 | $38.35M | -0.79% |
| 2025-02-10 | $3.179 | $3.308 | $3.066 | $3.2363 | $19.26M | +1.79% |
| 2025-02-09 | $3.278 | $3.3081 | $3.034 | $3.1794 | $33.67M | -3.14% |
| 2025-02-08 | $3.2267 | $3.474 | $3.1942 | $3.2824 | $29.23M | +2.08% |
| 2025-02-07 | $3.333 | $3.3455 | $3.1079 | $3.2156 | $31.69M | +2.31% |
| 2025-02-06 | $3.279 | $3.384 | $3.116 | $3.143 | $15.77M | -2.81% |
| 2025-02-05 | $3.393 | $3.479 | $3.2338 | $3.2338 | $32.77M | -4.63% |
| 2025-02-04 | $3.775 | $3.798 | $3.275 | $3.3908 | $63.47M | -10.21% |
| 2025-02-03 | $3.75 | $3.796 | $2.70 | $3.7762 | $152.85M | +0.69% |
| 2025-02-02 | $4.258 | $4.342 | $3.511 | $3.7502 | $45.31M | -11.94% |
| 2025-02-01 | $4.616 | $4.686 | $4.225 | $4.2589 | $16.13M | -7.76% |
| 2025-01-31 | $4.604 | $4.847 | $4.533 | $4.6173 | $21.93M | +0.27% |
| 2025-01-30 | $4.419 | $4.678 | $4.371 | $4.6048 | $15.12M | +4.21% |
| 2025-01-29 | $4.285 | $4.581 | $4.268 | $4.4187 | $32.40M | +1.95% |
| 2025-01-28 | $4.638 | $4.681 | $4.253 | $4.3343 | $30.10M | -5.95% |
| 2025-01-27 | $4.758 | $4.771 | $4.365 | $4.6085 | $76.76M | -3.15% |
| 2025-01-26 | $4.929 | $5.146 | $4.749 | $4.7585 | $16.38M | -4.04% |
| 2025-01-25 | $5.00 | $5.027 | $4.866 | $4.9588 | $31.24M | -0.50% |
| 2025-01-24 | $4.982 | $5.1778 | $4.846 | $4.9835 | $39.53M | +0.07% |
| 2025-01-23 | $5.095 | $5.125 | $4.857 | $4.9802 | $23.52M | -1.67% |
| 2025-01-22 | $5.251 | $5.299 | $5.062 | $5.0649 | $40.27M | -2.75% |
| 2025-01-21 | $5.10 | $5.347 | $4.882 | $5.2083 | $45.93M | +1.95% |
| 2025-01-20 | $4.98 | $5.625 | $4.757 | $5.1086 | $95.96M | +2.59% |
| 2025-01-19 | $5.445 | $5.654 | $4.885 | $4.9796 | $52.00M | -8.24% |
| 2025-01-18 | $5.754 | $5.883 | $5.305 | $5.4265 | $54.85M | -5.70% |
| 2025-01-17 | $5.16 | $5.795 | $5.16 | $5.7544 | $24.63M | +11.53% |
| 2025-01-16 | $5.318 | $5.359 | $5.091 | $5.1596 | $22.77M | -2.65% |
| 2025-01-15 | $5.055 | $5.338 | $4.862 | $5.3003 | $41.60M | +4.87% |
| 2025-01-14 | $4.752 | $5.059 | $4.702 | $5.054 | $11.45M | +6.37% |
| 2025-01-13 | $4.972 | $5.094 | $4.415 | $4.7512 | $35.51M | -4.42% |
| 2025-01-12 | $5.086 | $5.126 | $4.91 | $4.9711 | $15.90M | -2.19% |
| 2025-01-11 | $5.082 | $5.167 | $4.989 | $5.0826 | $25.66M | +0.36% |
| 2025-01-10 | $4.978 | $5.15 | $4.888 | $5.0644 | $40.05M | +1.50% |
| 2025-01-09 | $5.152 | $5.219 | $4.84 | $4.9895 | $45.03M | -2.77% |
| 2025-01-08 | $5.365 | $5.447 | $4.867 | $5.1315 | $57.59M | -4.33% |
| 2025-01-07 | $6.015 | $6.027 | $5.348 | $5.3639 | $36.16M | -10.83% |
| 2025-01-06 | $5.908 | $6.231 | $5.783 | $6.0152 | $31.59M | +0.89% |
| 2025-01-05 | $5.788 | $5.984 | $5.625 | $5.9621 | $37.51M | +3.35% |
| 2025-01-04 | $5.818 | $5.93 | $5.732 | $5.769 | $32.85M | -0.45% |
| 2025-01-03 | $5.447 | $5.83 | $5.394 | $5.7952 | $42.63M | +6.41% |
| 2025-01-02 | $5.286 | $5.57 | $5.282 | $5.4459 | $24.15M | +1.78% |
| 2025-01-01 | $4.913 | $5.3506 | $4.878 | $5.3506 | $41.40M | +8.88% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2025?
NEAR opened 2025-01-01 at $4.913 and closed that day at $5.3506.
What was the highest price of NEAR Protocol in 2025?
The highest was $6.231 on 2025-01-06; the lowest was $1.406 on 2025-12-19.
How much did NEAR Protocol change in 2025?
NEAR moved -69.19% in 2025, from $4.913 to $1.5138.
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.