NEAR Protocol price history in 2026
In 2026 NEAR Protocol (NEAR) has gone from $1.515 on 2026-01-01 to $5.3741 on 2026-10-10, a change of +254.72%. The highest price was $5.5999 on 2026-10-08 and the lowest $0.8430 on 2026-02-06. About $6.89B was traded across the year. The best day was 2026-02-25 (+21.21%) and the worst 2026-06-04 (-21.90%). The year is not over, so these figures are partial.
$1.515Open · 2026-01-01
$5.3741Close · 2026-10-10
$5.5999High · 2026-10-08
$0.8430Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.515 | $1.894 | $1.0935 | $1.1925 | $578.36M | -21.29% |
| February | $1.206 | $1.26 | $0.8430 | $1.1643 | $444.03M | -3.46% |
| March | $1.173 | $1.51 | $1.1121 | $1.1962 | $504.79M | +1.98% |
| April | $1.1885 | $1.4427 | $1.14 | $1.2953 | $260.35M | +8.98% |
| May | $1.295 | $2.977 | $1.246 | $2.3212 | $863.70M | +79.24% |
| June | $2.321 | $3.086 | $1.752 | $1.782 | $1.11B | -23.22% |
| July | $1.782 | $2.1137 | $1.571 | $1.666 | $433.91M | -6.51% |
| August | $1.665 | $2.147 | $1.538 | $1.9215 | $380.20M | +15.41% |
| September | $1.922 | $5.579 | $1.827 | $5.3432 | $1.48B | +178.00% |
| October | $5.339 | $5.5999 | $4.303 | $5.3741 | $824.86M | +0.66% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $4.8817 | $5.423 | $4.8703 | $5.3741 | $127.24M | $7.03B | +10.06% |
| 2026-10-09 | $4.8456 | $4.9699 | $4.6376 | $4.8828 | $127.99M | $6.39B | +9.36% |
| 2026-10-08 | $5.335 | $5.5999 | $4.303 | $4.465 | $77.40M | — | -16.35% |
| 2026-10-07 | $5.066 | $5.452 | $4.872 | $5.3377 | $51.95M | — | +5.65% |
| 2026-10-06 | $5.29 | $5.363 | $5.026 | $5.0524 | $72.81M | — | -4.56% |
| 2026-10-05 | $4.915 | $5.317 | $4.812 | $5.2939 | $47.76M | — | +6.64% |
| 2026-10-04 | $4.831 | $5.0504 | $4.7464 | $4.9644 | $69.11M | — | +2.83% |
| 2026-10-03 | $4.6902 | $4.8705 | $4.608 | $4.8278 | $54.02M | — | +3.19% |
| 2026-10-02 | $4.808 | $5.066 | $4.59 | $4.6784 | $82.92M | — | -2.78% |
| 2026-10-01 | $5.339 | $5.528 | $4.745 | $4.8123 | $113.65M | — | -9.94% |
| 2026-09-30 | $4.887 | $5.50 | $4.834 | $5.3432 | $69.82M | — | +9.35% |
| 2026-09-29 | $4.823 | $5.17 | $4.547 | $4.8863 | $53.22M | — | +1.06% |
| 2026-09-28 | $5.388 | $5.423 | $4.662 | $4.835 | $62.42M | — | -10.22% |
| 2026-09-27 | $5.037 | $5.579 | $5.004 | $5.3854 | $63.61M | — | +6.91% |
| 2026-09-26 | $4.951 | $5.049 | $4.7365 | $5.0372 | $42.82M | — | +2.37% |
| 2026-09-25 | $4.5921 | $5.212 | $4.444 | $4.9208 | $103.43M | — | +7.12% |
| 2026-09-24 | $4.327 | $4.8209 | $4.10 | $4.5939 | $76.13M | — | +6.05% |
| 2026-09-23 | $4.425 | $4.803 | $4.0331 | $4.3317 | $103.31M | — | -2.07% |
| 2026-09-22 | $4.269 | $4.66 | $4.207 | $4.4232 | $78.11M | — | +3.58% |
| 2026-09-21 | $4.167 | $4.455 | $3.917 | $4.2705 | $79.30M | — | +3.38% |
| 2026-09-20 | $3.589 | $4.306 | $3.4262 | $4.131 | $135.91M | — | +15.11% |
| 2026-09-19 | $3.765 | $3.914 | $3.409 | $3.5887 | $50.37M | — | -3.48% |
| 2026-09-18 | $3.148 | $3.836 | $3.074 | $3.718 | $119.08M | — | +18.13% |
| 2026-09-17 | $2.618 | $3.202 | $2.589 | $3.1475 | $55.70M | — | +20.11% |
| 2026-09-16 | $2.337 | $2.634 | $2.298 | $2.6204 | $24.22M | — | +12.19% |
| 2026-09-15 | $2.468 | $2.487 | $2.298 | $2.3357 | $17.24M | — | -5.37% |
| 2026-09-14 | $2.298 | $2.597 | $2.279 | $2.4683 | $17.95M | — | +7.43% |
| 2026-09-13 | $2.37 | $2.381 | $2.26 | $2.2977 | $8.68M | — | -3.11% |
| 2026-09-12 | $2.364 | $2.424 | $2.328 | $2.3714 | $11.23M | — | -0.33% |
| 2026-09-11 | $2.443 | $2.727 | $2.351 | $2.3791 | $41.45M | — | -2.57% |
| 2026-09-10 | $2.484 | $2.551 | $2.362 | $2.4419 | $23.25M | — | -1.55% |
| 2026-09-09 | $2.321 | $2.649 | $2.261 | $2.4803 | $48.84M | — | +6.89% |
| 2026-09-08 | $2.308 | $2.44 | $2.245 | $2.3205 | $18.14M | — | +0.55% |
| 2026-09-07 | $2.439 | $2.447 | $2.27 | $2.3079 | $17.09M | — | -5.39% |
| 2026-09-06 | $2.193 | $2.499 | $2.173 | $2.4395 | $34.80M | — | +11.27% |
| 2026-09-05 | $2.172 | $2.289 | $2.159 | $2.1924 | $23.91M | — | +0.85% |
| 2026-09-04 | $1.953 | $2.198 | $1.907 | $2.174 | $46.28M | — | +11.50% |
| 2026-09-03 | $1.888 | $2.02 | $1.851 | $1.9499 | $25.22M | — | +3.27% |
| 2026-09-02 | $1.887 | $1.898 | $1.827 | $1.8881 | $8.60M | — | +0.68% |
| 2026-09-01 | $1.922 | $2.047 | $1.8753 | $1.8753 | $23.53M | — | -2.40% |
| 2026-08-31 | $1.82 | $1.933 | $1.8068 | $1.9215 | $6.08M | — | +4.70% |
| 2026-08-30 | $1.8692 | $1.929 | $1.79 | $1.8352 | $14.94M | — | -1.88% |
| 2026-08-29 | $1.825 | $1.886 | $1.7806 | $1.8704 | $9.05M | — | +2.26% |
| 2026-08-28 | $1.9275 | $1.9689 | $1.799 | $1.8291 | $12.09M | — | -5.18% |
| 2026-08-27 | $1.90 | $1.9611 | $1.845 | $1.9289 | $6.89M | — | +1.08% |
| 2026-08-26 | $1.86 | $1.909 | $1.8101 | $1.9083 | $11.24M | — | +3.18% |
| 2026-08-25 | $1.954 | $2.009 | $1.831 | $1.8495 | $16.87M | — | -4.77% |
| 2026-08-24 | $2.014 | $2.075 | $1.926 | $1.9422 | $31.87M | — | -3.24% |
| 2026-08-23 | $1.878 | $2.04 | $1.805 | $2.0073 | $38.78M | — | +6.93% |
| 2026-08-22 | $1.967 | $2.147 | $1.658 | $1.8772 | $37.72M | — | -4.54% |
| 2026-08-21 | $1.767 | $1.988 | $1.76 | $1.9666 | $23.86M | — | +11.26% |
| 2026-08-20 | $1.732 | $1.782 | $1.704 | $1.7675 | $10.00M | — | +1.95% |
| 2026-08-19 | $1.5891 | $1.774 | $1.565 | $1.7336 | $15.90M | — | +9.15% |
| 2026-08-18 | $1.6378 | $1.666 | $1.587 | $1.5883 | $2.32M | — | -2.86% |
| 2026-08-17 | $1.604 | $1.657 | $1.604 | $1.6352 | $5.34M | — | +0.70% |
| 2026-08-16 | $1.62 | $1.6451 | $1.5843 | $1.6238 | $4.54M | — | +0.25% |
| 2026-08-15 | $1.64 | $1.668 | $1.617 | $1.6198 | $4.02M | — | -1.09% |
| 2026-08-14 | $1.64 | $1.643 | $1.582 | $1.6376 | $7.19M | — | +0.73% |
| 2026-08-13 | $1.643 | $1.682 | $1.622 | $1.6257 | $6.61M | — | -1.01% |
| 2026-08-12 | $1.621 | $1.684 | $1.612 | $1.6423 | $13.09M | — | +1.11% |
| 2026-08-11 | $1.599 | $1.6243 | $1.538 | $1.6243 | $13.28M | — | +2.73% |
| 2026-08-10 | $1.5995 | $1.667 | $1.5811 | $1.5811 | $11.19M | — | -1.86% |
| 2026-08-09 | $1.63 | $1.6562 | $1.595 | $1.611 | $8.44M | — | -0.55% |
| 2026-08-08 | $1.592 | $1.637 | $1.5846 | $1.6199 | $5.66M | — | +1.05% |
| 2026-08-07 | $1.658 | $1.671 | $1.58 | $1.603 | $9.83M | — | -2.16% |
| 2026-08-06 | $1.698 | $1.7318 | $1.6385 | $1.6385 | $10.26M | — | -2.98% |
| 2026-08-05 | $1.73 | $1.734 | $1.681 | $1.6887 | $8.58M | — | -1.36% |
| 2026-08-04 | $1.735 | $1.748 | $1.6864 | $1.7121 | $8.58M | — | -1.32% |
| 2026-08-03 | $1.7177 | $1.755 | $1.694 | $1.735 | $8.34M | — | +0.43% |
| 2026-08-02 | $1.676 | $1.733 | $1.672 | $1.7277 | $9.75M | — | +2.60% |
| 2026-08-01 | $1.665 | $1.686 | $1.645 | $1.6839 | $7.89M | — | +1.08% |
| 2026-07-31 | $1.677 | $1.71 | $1.636 | $1.666 | $10.28M | — | -0.37% |
| 2026-07-30 | $1.622 | $1.698 | $1.605 | $1.6721 | $11.79M | — | +2.08% |
| 2026-07-29 | $1.653 | $1.668 | $1.571 | $1.6381 | $15.20M | — | -0.95% |
| 2026-07-28 | $1.689 | $1.697 | $1.622 | $1.6538 | $6.33M | — | -1.52% |
| 2026-07-27 | $1.838 | $1.8587 | $1.6793 | $1.6793 | $16.72M | — | -7.98% |
| 2026-07-26 | $1.792 | $1.843 | $1.786 | $1.8248 | $3.78M | — | +1.47% |
| 2026-07-25 | $1.8063 | $1.817 | $1.778 | $1.7983 | $4.80M | — | -0.29% |
| 2026-07-24 | $1.883 | $1.917 | $1.79 | $1.8035 | $10.42M | — | -3.66% |
| 2026-07-23 | $1.87 | $1.905 | $1.854 | $1.872 | $5.60M | — | -0.21% |
| 2026-07-22 | $1.936 | $1.9539 | $1.851 | $1.8758 | $13.27M | — | -2.21% |
| 2026-07-21 | $1.979 | $2.064 | $1.917 | $1.9183 | $22.66M | — | -2.40% |
| 2026-07-20 | $1.975 | $2.0537 | $1.899 | $1.9655 | $20.49M | — | +1.23% |
| 2026-07-19 | $1.931 | $1.945 | $1.8972 | $1.9416 | $12.38M | — | +0.77% |
| 2026-07-18 | $1.927 | $1.947 | $1.8953 | $1.9268 | $7.02M | — | +0.15% |
| 2026-07-17 | $1.964 | $2.0062 | $1.881 | $1.9238 | $11.74M | — | -1.00% |
| 2026-07-16 | $2.068 | $2.082 | $1.8865 | $1.9432 | $18.87M | — | -6.06% |
| 2026-07-15 | $2.013 | $2.1062 | $2.00 | $2.0684 | $15.13M | — | +2.75% |
| 2026-07-14 | $1.922 | $2.065 | $1.914 | $2.0132 | $12.58M | — | +4.76% |
| 2026-07-13 | $1.889 | $1.977 | $1.857 | $1.9216 | $10.89M | — | +0.24% |
| 2026-07-12 | $1.897 | $1.9744 | $1.856 | $1.9171 | $17.79M | — | +1.81% |
| 2026-07-11 | $1.9004 | $1.918 | $1.8591 | $1.8831 | $11.66M | — | -0.70% |
| 2026-07-10 | $1.919 | $1.965 | $1.858 | $1.8963 | $12.16M | — | -0.72% |
| 2026-07-09 | $1.8923 | $1.96 | $1.876 | $1.9101 | $14.95M | — | +0.49% |
| 2026-07-08 | $1.976 | $1.9932 | $1.8429 | $1.9009 | $16.45M | — | -3.87% |
| 2026-07-07 | $2.053 | $2.081 | $1.968 | $1.9775 | $12.68M | — | -3.90% |
| 2026-07-06 | $2.0178 | $2.1083 | $1.9553 | $2.0576 | $26.15M | — | +0.41% |
| 2026-07-05 | $1.981 | $2.0938 | $1.9538 | $2.0492 | $18.41M | — | +2.91% |
| 2026-07-04 | $2.044 | $2.056 | $1.958 | $1.9912 | $15.45M | — | -2.46% |
| 2026-07-03 | $1.944 | $2.1137 | $1.921 | $2.0413 | $26.44M | — | +5.03% |
| 2026-07-02 | $1.808 | $1.954 | $1.803 | $1.9435 | $16.14M | — | +7.53% |
| 2026-07-01 | $1.782 | $1.878 | $1.725 | $1.8074 | $15.68M | — | +1.43% |
| 2026-06-30 | $1.865 | $1.875 | $1.76 | $1.782 | $12.35M | — | -4.47% |
| 2026-06-29 | $1.833 | $1.914 | $1.806 | $1.8653 | $11.90M | — | +1.43% |
| 2026-06-28 | $1.868 | $1.943 | $1.805 | $1.839 | $20.77M | — | -1.50% |
| 2026-06-27 | $1.804 | $1.93 | $1.7903 | $1.8671 | $23.99M | — | +3.59% |
| 2026-06-26 | $1.834 | $1.865 | $1.752 | $1.8024 | $21.39M | — | -1.02% |
| 2026-06-25 | $1.9649 | $1.9769 | $1.776 | $1.821 | $31.89M | — | -7.37% |
| 2026-06-24 | $1.982 | $2.004 | $1.86 | $1.9659 | $13.21M | — | -0.79% |
| 2026-06-23 | $2.068 | $2.07 | $1.963 | $1.9815 | $13.76M | — | -4.20% |
| 2026-06-22 | $2.103 | $2.199 | $2.056 | $2.0684 | $14.12M | — | -2.05% |
| 2026-06-21 | $2.1957 | $2.2775 | $2.09 | $2.1116 | $22.90M | — | -3.99% |
| 2026-06-20 | $2.186 | $2.205 | $2.101 | $2.1993 | $20.05M | — | +0.98% |
| 2026-06-19 | $2.2369 | $2.255 | $2.0866 | $2.1781 | $22.87M | — | -2.63% |
| 2026-06-18 | $2.182 | $2.301 | $2.13 | $2.237 | $25.70M | — | +2.50% |
| 2026-06-17 | $2.309 | $2.389 | $2.172 | $2.1824 | $48.85M | — | -5.92% |
| 2026-06-16 | $2.393 | $2.562 | $2.286 | $2.3198 | $36.22M | — | -2.23% |
| 2026-06-15 | $2.2186 | $2.544 | $2.21 | $2.3728 | $56.73M | — | +6.95% |
| 2026-06-14 | $2.128 | $2.236 | $2.064 | $2.2185 | $13.63M | — | +5.44% |
| 2026-06-13 | $2.0103 | $2.187 | $1.9906 | $2.1042 | $27.21M | — | +4.63% |
| 2026-06-12 | $2.065 | $2.153 | $1.978 | $2.0111 | $20.00M | — | -2.13% |
| 2026-06-11 | $1.9711 | $2.1197 | $1.95 | $2.0549 | $41.48M | — | +3.45% |
| 2026-06-10 | $2.151 | $2.204 | $1.931 | $1.9863 | $43.99M | — | -6.63% |
| 2026-06-09 | $2.129 | $2.261 | $2.0316 | $2.1275 | $48.77M | — | +0.74% |
| 2026-06-08 | $2.058 | $2.265 | $2.0142 | $2.1119 | $54.27M | — | +2.62% |
| 2026-06-07 | $1.86 | $2.10 | $1.817 | $2.0579 | $42.68M | — | +10.74% |
| 2026-06-06 | $1.969 | $2.008 | $1.827 | $1.8582 | $27.59M | — | -5.60% |
| 2026-06-05 | $2.199 | $2.303 | $1.805 | $1.9685 | $76.39M | — | -10.55% |
| 2026-06-04 | $2.817 | $2.854 | $2.176 | $2.2005 | $88.32M | — | -21.90% |
| 2026-06-03 | $2.628 | $3.086 | $2.628 | $2.8176 | $88.68M | — | +7.32% |
| 2026-06-02 | $2.638 | $2.776 | $2.456 | $2.6255 | $74.49M | — | -0.54% |
| 2026-06-01 | $2.321 | $2.71 | $2.261 | $2.6398 | $67.90M | — | +13.73% |
| 2026-05-31 | $2.251 | $2.358 | $2.217 | $2.3212 | $31.24M | — | +2.07% |
| 2026-05-30 | $2.38 | $2.4411 | $2.227 | $2.2742 | $45.92M | — | -3.91% |
| 2026-05-29 | $2.421 | $2.632 | $2.363 | $2.3666 | $74.84M | — | -2.22% |
| 2026-05-28 | $2.4886 | $2.5081 | $2.27 | $2.4204 | $35.93M | — | -2.79% |
| 2026-05-27 | $2.5537 | $2.7373 | $2.4565 | $2.4899 | $43.48M | — | -2.73% |
| 2026-05-26 | $2.772 | $2.977 | $2.5267 | $2.5597 | $78.03M | — | -7.56% |
| 2026-05-25 | $2.3982 | $2.821 | $2.339 | $2.769 | $95.81M | — | +15.52% |
| 2026-05-24 | $2.4528 | $2.5092 | $2.33 | $2.397 | $41.05M | — | -2.11% |
| 2026-05-23 | $2.1023 | $2.4727 | $2.012 | $2.4486 | $74.55M | — | +16.44% |
| 2026-05-22 | $1.9267 | $2.3372 | $1.9187 | $2.103 | $60.90M | — | +8.97% |
| 2026-05-21 | $1.7034 | $1.9646 | $1.6956 | $1.9299 | $27.18M | — | +13.28% |
| 2026-05-20 | $1.6034 | $1.73 | $1.5813 | $1.7037 | $14.58M | — | +6.31% |
| 2026-05-19 | $1.6255 | $1.6877 | $1.5816 | $1.6026 | $13.15M | — | -1.34% |
| 2026-05-18 | $1.5074 | $1.629 | $1.4788 | $1.6244 | $18.83M | — | +7.55% |
| 2026-05-17 | $1.4974 | $1.5588 | $1.4688 | $1.5103 | $11.10M | — | +0.20% |
| 2026-05-16 | $1.5432 | $1.555 | $1.479 | $1.5073 | $9.46M | — | -2.47% |
| 2026-05-15 | $1.5728 | $1.5929 | $1.5098 | $1.5456 | $8.49M | — | -1.75% |
| 2026-05-14 | $1.5752 | $1.6346 | $1.5398 | $1.573 | $9.12M | — | -0.94% |
| 2026-05-13 | $1.6087 | $1.691 | $1.5498 | $1.588 | $20.97M | — | -0.21% |
| 2026-05-12 | $1.5484 | $1.65 | $1.504 | $1.5914 | $22.95M | — | +2.72% |
| 2026-05-11 | $1.564 | $1.575 | $1.51 | $1.5492 | $14.02M | — | +0.40% |
| 2026-05-10 | $1.5804 | $1.6313 | $1.512 | $1.5431 | $17.81M | — | -1.88% |
| 2026-05-09 | $1.597 | $1.617 | $1.55 | $1.5727 | $9.58M | — | -0.71% |
| 2026-05-08 | $1.4698 | $1.6031 | $1.4558 | $1.5839 | $20.23M | — | +7.74% |
| 2026-05-07 | $1.4885 | $1.5282 | $1.4517 | $1.4701 | $10.94M | — | -1.06% |
| 2026-05-06 | $1.2969 | $1.5478 | $1.2898 | $1.4858 | $28.56M | — | +14.59% |
| 2026-05-05 | $1.2628 | $1.3172 | $1.2578 | $1.2967 | $2.40M | — | +2.28% |
| 2026-05-04 | $1.2752 | $1.3116 | $1.246 | $1.2678 | $6.29M | — | -0.27% |
| 2026-05-03 | $1.2745 | $1.312 | $1.2461 | $1.2711 | $7.73M | — | -1.00% |
| 2026-05-02 | $1.2883 | $1.304 | $1.2693 | $1.284 | $4.18M | — | -0.27% |
| 2026-05-01 | $1.295 | $1.3003 | $1.2782 | $1.2875 | $4.39M | — | -0.60% |
| 2026-04-30 | $1.3121 | $1.3199 | $1.2883 | $1.2953 | $4.16M | — | -1.82% |
| 2026-04-29 | $1.3193 | $1.342 | $1.2921 | $1.3193 | $4.83M | — | -1.00% |
| 2026-04-28 | $1.333 | $1.373 | $1.3176 | $1.3326 | $4.49M | — | -1.23% |
| 2026-04-27 | $1.394 | $1.4128 | $1.34 | $1.3492 | $3.95M | — | -3.25% |
| 2026-04-26 | $1.4018 | $1.4131 | $1.3792 | $1.3945 | $1.36M | — | -0.05% |
| 2026-04-25 | $1.402 | $1.4134 | $1.385 | $1.3952 | $3.80M | — | -0.70% |
| 2026-04-24 | $1.4275 | $1.433 | $1.3999 | $1.4051 | $4.21M | — | -0.94% |
| 2026-04-23 | $1.4097 | $1.4277 | $1.378 | $1.4183 | $9.48M | — | +0.93% |
| 2026-04-22 | $1.3859 | $1.4313 | $1.377 | $1.4053 | $6.31M | — | +0.08% |
| 2026-04-21 | $1.363 | $1.4041 | $1.3497 | $1.4041 | $8.05M | — | +2.59% |
| 2026-04-20 | $1.3266 | $1.373 | $1.3261 | $1.3686 | $8.89M | — | +2.34% |
| 2026-04-19 | $1.344 | $1.3886 | $1.322 | $1.3373 | $8.96M | — | -1.22% |
| 2026-04-18 | $1.4063 | $1.4211 | $1.3425 | $1.3539 | $9.23M | — | -2.76% |
| 2026-04-17 | $1.4123 | $1.438 | $1.3701 | $1.3923 | $8.02M | — | -2.05% |
| 2026-04-16 | $1.415 | $1.442 | $1.37 | $1.4214 | $10.54M | — | +0.62% |
| 2026-04-15 | $1.399 | $1.4427 | $1.368 | $1.4126 | $8.96M | — | +2.76% |
| 2026-04-14 | $1.4183 | $1.439 | $1.351 | $1.3747 | $10.78M | — | -2.25% |
| 2026-04-13 | $1.3465 | $1.4211 | $1.346 | $1.4063 | $16.94M | — | +3.54% |
| 2026-04-12 | $1.402 | $1.4078 | $1.3241 | $1.3582 | $11.88M | — | -3.14% |
| 2026-04-11 | $1.3612 | $1.4247 | $1.3307 | $1.4022 | $8.04M | — | +2.84% |
| 2026-04-10 | $1.366 | $1.3943 | $1.3441 | $1.3634 | $11.55M | — | -0.46% |
| 2026-04-09 | $1.331 | $1.392 | $1.321 | $1.3698 | $16.66M | — | +2.97% |
| 2026-04-08 | $1.3089 | $1.3914 | $1.2849 | $1.3303 | $14.51M | — | +1.61% |
| 2026-04-07 | $1.2489 | $1.3406 | $1.221 | $1.3093 | $9.68M | — | +5.21% |
| 2026-04-06 | $1.248 | $1.3015 | $1.237 | $1.2445 | $13.04M | — | -1.43% |
| 2026-04-05 | $1.2549 | $1.27 | $1.224 | $1.2625 | $10.41M | — | +0.80% |
| 2026-04-04 | $1.2091 | $1.2873 | $1.2068 | $1.2525 | $9.41M | — | +3.61% |
| 2026-04-03 | $1.1627 | $1.2284 | $1.1583 | $1.2089 | $6.21M | — | +4.00% |
| 2026-04-02 | $1.191 | $1.2061 | $1.14 | $1.1624 | $5.82M | — | -1.19% |
| 2026-04-01 | $1.1885 | $1.2294 | $1.1764 | $1.1764 | $10.20M | — | -1.65% |
| 2026-03-31 | $1.163 | $1.204 | $1.1607 | $1.1962 | $10.03M | — | +2.45% |
| 2026-03-30 | $1.165 | $1.2252 | $1.1488 | $1.1676 | $10.09M | — | -0.26% |
| 2026-03-29 | $1.1729 | $1.177 | $1.1305 | $1.1707 | $8.09M | — | +0.33% |
| 2026-03-28 | $1.1806 | $1.1913 | $1.161 | $1.1668 | $7.27M | — | -1.24% |
| 2026-03-27 | $1.223 | $1.2404 | $1.1694 | $1.1814 | $9.35M | — | -2.60% |
| 2026-03-26 | $1.2796 | $1.28 | $1.2032 | $1.2129 | $8.69M | — | -5.23% |
| 2026-03-25 | $1.2914 | $1.312 | $1.2675 | $1.2798 | $8.63M | — | -0.65% |
| 2026-03-24 | $1.31 | $1.3281 | $1.274 | $1.2882 | $12.18M | — | -0.86% |
| 2026-03-23 | $1.2746 | $1.3323 | $1.253 | $1.2994 | $19.37M | — | +1.29% |
| 2026-03-22 | $1.2811 | $1.306 | $1.26 | $1.2828 | $11.70M | — | -0.05% |
| 2026-03-21 | $1.3152 | $1.332 | $1.271 | $1.2835 | $8.49M | — | -2.76% |
| 2026-03-20 | $1.3342 | $1.3655 | $1.3092 | $1.3199 | $12.50M | — | -1.01% |
| 2026-03-19 | $1.386 | $1.3962 | $1.322 | $1.3334 | $14.99M | — | -3.81% |
| 2026-03-18 | $1.452 | $1.47 | $1.3731 | $1.3862 | $15.29M | — | -4.54% |
| 2026-03-17 | $1.4903 | $1.508 | $1.424 | $1.4521 | $14.25M | — | -1.92% |
| 2026-03-16 | $1.3507 | $1.51 | $1.3399 | $1.4806 | $28.48M | — | +9.69% |
| 2026-03-15 | $1.3256 | $1.3775 | $1.3182 | $1.3497 | $9.36M | — | +1.39% |
| 2026-03-14 | $1.3337 | $1.342 | $1.302 | $1.3312 | $10.15M | — | +0.13% |
| 2026-03-13 | $1.3681 | $1.4216 | $1.3218 | $1.3295 | $21.89M | — | -2.41% |
| 2026-03-12 | $1.2991 | $1.372 | $1.2786 | $1.3624 | $20.79M | — | +4.28% |
| 2026-03-11 | $1.2842 | $1.3225 | $1.2682 | $1.3065 | $16.50M | — | +1.42% |
| 2026-03-10 | $1.2348 | $1.3321 | $1.2251 | $1.2882 | $20.99M | — | +4.33% |
| 2026-03-09 | $1.2113 | $1.2827 | $1.203 | $1.2348 | $14.02M | — | +1.96% |
| 2026-03-08 | $1.215 | $1.256 | $1.1899 | $1.2111 | $10.25M | — | -0.26% |
| 2026-03-07 | $1.221 | $1.2559 | $1.1947 | $1.2142 | $11.13M | — | -0.86% |
| 2026-03-06 | $1.2715 | $1.2989 | $1.2164 | $1.2247 | $13.76M | — | -3.69% |
| 2026-03-05 | $1.3118 | $1.3291 | $1.245 | $1.2717 | $14.92M | — | -3.10% |
| 2026-03-04 | $1.3564 | $1.4146 | $1.30 | $1.3123 | $24.63M | — | -3.30% |
| 2026-03-03 | $1.3589 | $1.456 | $1.3177 | $1.3572 | $45.27M | — | -0.99% |
| 2026-03-02 | $1.1502 | $1.4145 | $1.1431 | $1.3707 | $55.96M | — | +19.22% |
| 2026-03-01 | $1.173 | $1.2111 | $1.1121 | $1.1497 | $15.79M | — | -1.25% |
| 2026-02-28 | $1.0925 | $1.1747 | $1.0282 | $1.1643 | $23.54M | — | +7.37% |
| 2026-02-27 | $1.127 | $1.1472 | $1.0717 | $1.0844 | $15.96M | — | -3.00% |
| 2026-02-26 | $1.1716 | $1.1833 | $1.0844 | $1.118 | $22.13M | — | -4.63% |
| 2026-02-25 | $0.9671 | $1.26 | $0.9658 | $1.1722 | $21.51M | — | +21.21% |
| 2026-02-24 | $0.9810 | $0.9937 | $0.9545 | $0.967104 | $5.63M | — | -1.08% |
| 2026-02-23 | $1.0225 | $1.0296 | $0.9640 | $0.977632 | $11.25M | — | -2.81% |
| 2026-02-22 | $1.0583 | $1.0583 | $1.004 | $1.0059 | $8.34M | — | -5.02% |
| 2026-02-21 | $1.0531 | $1.1084 | $1.0428 | $1.0591 | $7.39M | — | +0.26% |
| 2026-02-20 | $1.0082 | $1.0564 | $1.0016 | $1.0564 | $14.18M | — | +4.78% |
| 2026-02-19 | $1.0179 | $1.0223 | $0.9810 | $1.0082 | $6.11M | — | +0.21% |
| 2026-02-18 | $1.045 | $1.0649 | $1.0054 | $1.0061 | $11.30M | — | -3.92% |
| 2026-02-17 | $1.0577 | $1.0668 | $1.0283 | $1.0472 | $10.66M | — | -0.37% |
| 2026-02-16 | $1.0547 | $1.0742 | $1.0253 | $1.0512 | $13.36M | — | +0.37% |
| 2026-02-15 | $1.0844 | $1.0902 | $1.0323 | $1.0473 | $15.75M | — | -2.50% |
| 2026-02-14 | $1.024 | $1.102 | $1.0171 | $1.0742 | $14.87M | — | +5.01% |
| 2026-02-13 | $0.9633 | $1.0301 | $0.9557 | $1.023 | $9.23M | — | +6.24% |
| 2026-02-12 | $0.9618 | $1.0119 | $0.9345 | $0.962898 | $10.61M | — | +0.31% |
| 2026-02-11 | $0.9924 | $1.0038 | $0.9399 | $0.959931 | $17.83M | — | -3.29% |
| 2026-02-10 | $1.029 | $1.038 | $0.9815 | $0.992544 | $8.96M | — | -2.11% |
| 2026-02-09 | $1.0382 | $1.05 | $0.9850 | $1.014 | $9.10M | — | -0.86% |
| 2026-02-08 | $1.0561 | $1.0636 | $0.9860 | $1.0228 | $9.19M | — | -4.17% |
| 2026-02-07 | $1.086 | $1.104 | $1.04 | $1.0673 | $13.63M | — | -1.44% |
| 2026-02-06 | $0.9770 | $1.113 | $0.8430 | $1.0829 | $26.29M | — | +10.82% |
| 2026-02-05 | $1.1596 | $1.1682 | $0.9630 | $0.97715 | $32.32M | — | -15.74% |
| 2026-02-04 | $1.176 | $1.2052 | $1.128 | $1.1596 | $15.74M | — | -0.44% |
| 2026-02-03 | $1.201 | $1.2315 | $1.1235 | $1.1648 | $38.58M | — | -3.12% |
| 2026-02-02 | $1.174 | $1.2386 | $1.136 | $1.2024 | $30.82M | — | +2.45% |
| 2026-02-01 | $1.206 | $1.217 | $1.143 | $1.1736 | $19.75M | — | -1.59% |
| 2026-01-31 | $1.3219 | $1.3291 | $1.0935 | $1.1925 | $38.82M | — | -9.83% |
| 2026-01-30 | $1.376 | $1.382 | $1.288 | $1.3225 | $19.85M | — | -3.85% |
| 2026-01-29 | $1.4895 | $1.4962 | $1.343 | $1.3754 | $13.36M | — | -7.65% |
| 2026-01-28 | $1.4902 | $1.502 | $1.458 | $1.4894 | $8.23M | — | +0.64% |
| 2026-01-27 | $1.464 | $1.5051 | $1.449 | $1.48 | $16.42M | — | +1.00% |
| 2026-01-26 | $1.436 | $1.488 | $1.432 | $1.4654 | $11.83M | — | +1.20% |
| 2026-01-25 | $1.506 | $1.5164 | $1.409 | $1.448 | $17.31M | — | -3.36% |
| 2026-01-24 | $1.5086 | $1.5216 | $1.488 | $1.4984 | $7.90M | — | -0.37% |
| 2026-01-23 | $1.5136 | $1.551 | $1.4911 | $1.5039 | $11.61M | — | -0.95% |
| 2026-01-22 | $1.5286 | $1.559 | $1.496 | $1.5184 | $15.82M | — | -0.22% |
| 2026-01-21 | $1.506 | $1.5745 | $1.4827 | $1.5217 | $25.62M | — | +1.05% |
| 2026-01-20 | $1.598 | $1.604 | $1.489 | $1.5058 | $14.11M | — | -4.18% |
| 2026-01-19 | $1.628 | $1.6287 | $1.451 | $1.5715 | $32.21M | — | -3.51% |
| 2026-01-18 | $1.751 | $1.768 | $1.6254 | $1.6287 | $11.22M | — | -6.28% |
| 2026-01-17 | $1.7324 | $1.808 | $1.721 | $1.7378 | $16.22M | — | +0.37% |
| 2026-01-16 | $1.722 | $1.7556 | $1.674 | $1.7314 | $10.04M | — | +1.30% |
| 2026-01-15 | $1.7992 | $1.815 | $1.6977 | $1.7092 | $22.58M | — | -3.88% |
| 2026-01-14 | $1.857 | $1.878 | $1.7782 | $1.7782 | $27.10M | — | -3.99% |
| 2026-01-13 | $1.675 | $1.894 | $1.674 | $1.852 | $33.38M | — | +10.61% |
| 2026-01-12 | $1.701 | $1.77 | $1.645 | $1.6743 | $12.61M | — | -1.99% |
| 2026-01-11 | $1.6959 | $1.769 | $1.6455 | $1.7082 | $17.75M | — | +0.98% |
| 2026-01-10 | $1.7041 | $1.7333 | $1.675 | $1.6917 | $7.70M | — | -0.77% |
| 2026-01-09 | $1.686 | $1.756 | $1.662 | $1.7048 | $17.18M | — | +0.21% |
| 2026-01-08 | $1.721 | $1.7292 | $1.6574 | $1.7012 | $21.51M | — | -1.00% |
| 2026-01-07 | $1.807 | $1.808 | $1.703 | $1.7184 | $22.23M | — | -4.93% |
| 2026-01-06 | $1.773 | $1.841 | $1.728 | $1.8077 | $18.74M | — | +1.39% |
| 2026-01-05 | $1.7296 | $1.802 | $1.71 | $1.7829 | $35.11M | — | +2.26% |
| 2026-01-04 | $1.7349 | $1.80 | $1.7055 | $1.7435 | $20.61M | — | +1.26% |
| 2026-01-03 | $1.691 | $1.7219 | $1.659 | $1.7219 | $14.05M | — | +2.06% |
| 2026-01-02 | $1.628 | $1.698 | $1.616 | $1.6872 | $19.44M | — | +3.39% |
| 2026-01-01 | $1.515 | $1.635 | $1.501 | $1.6319 | $17.80M | — | +7.80% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2026?
NEAR opened 2026-01-01 at $1.515 and closed that day at $1.6319.
What was the highest price of NEAR Protocol in 2026?
The highest was $5.5999 on 2026-10-08; the lowest was $0.8430 on 2026-02-06.
How much did NEAR Protocol change in 2026?
NEAR has moved +254.72% in 2026, from $1.515 to $5.3741 (the year is not over).
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.