NEAR Protocol NEAR
$5.26+0.26 (+5.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.26 | -1.43% | $5.34 | $5.51 | $5.18 | 1.71B |
| 2026-09-30 | $5.34 | +9.20% | $4.89 | $5.48 | $4.85 | 1.67B |
| 2026-09-29 | $4.89 | +1.40% | $4.82 | $5.15 | $4.55 | 1.47B |
| 2026-09-28 | $4.82 | -10.33% | $5.38 | $5.40 | $4.70 | 1.60B |
| 2026-09-27 | $5.37 | +6.98% | $5.02 | $5.55 | $5.02 | 1.56B |
| 2026-09-26 | $5.02 | +1.52% | $4.95 | $5.03 | $4.76 | 990.65M |
| 2026-09-25 | $4.95 | +7.56% | $4.60 | $5.18 | $4.45 | 1.82B |
| 2026-09-24 | $4.60 | +6.38% | $4.33 | $4.80 | $4.15 | 1.74B |
| 2026-09-23 | $4.33 | -1.68% | $4.40 | $4.78 | $4.16 | 3.08B |
| 2026-09-22 | $4.40 | +2.92% | $4.27 | $4.65 | $4.22 | 1.93B |
| 2026-09-21 | $4.27 | +2.64% | $4.16 | $4.44 | $3.93 | 1.85B |
| 2026-09-20 | $4.16 | +16.08% | $3.59 | $4.28 | $3.43 | 2.05B |
| 2026-09-19 | $3.59 | -4.62% | $3.76 | $3.88 | $3.45 | 1.22B |
| 2026-09-18 | $3.76 | +19.15% | $3.16 | $3.82 | $3.07 | 2.27B |
| 2026-09-17 | $3.16 | +20.63% | $2.62 | $3.19 | $2.59 | 1.41B |
| 2026-09-16 | $2.62 | +12.07% | $2.33 | $2.62 | $2.30 | 643.02M |
| 2026-09-15 | $2.33 | -5.27% | $2.46 | $2.48 | $2.31 | 400.70M |
| 2026-09-14 | $2.46 | +7.20% | $2.30 | $2.59 | $2.28 | 428.54M |
| 2026-09-13 | $2.30 | -3.17% | $2.37 | $2.38 | $2.28 | 229.03M |
| 2026-09-12 | $2.37 | +0.34% | $2.37 | $2.42 | $2.33 | 270.92M |
| 2026-09-11 | $2.37 | -2.81% | $2.43 | $2.71 | $2.36 | 685.73M |
| 2026-09-10 | $2.43 | -2.07% | $2.49 | $2.55 | $2.39 | 484.29M |
| 2026-09-09 | $2.49 | +7.35% | $2.32 | $2.64 | $2.27 | 770.96M |
| 2026-09-08 | $2.32 | +0.31% | $2.31 | $2.43 | $2.25 | 391.05M |
| 2026-09-07 | $2.31 | -5.12% | $2.43 | $2.44 | $2.28 | 380.02M |
| 2026-09-06 | $2.43 | +11.02% | $2.19 | $2.49 | $2.18 | 665.46M |
| 2026-09-05 | $2.19 | +0.93% | $2.17 | $2.28 | $2.17 | 464.24M |
| 2026-09-04 | $2.17 | +11.08% | $1.96 | $2.19 | $1.91 | 526.01M |
| 2026-09-03 | $1.96 | +3.74% | $1.88 | $2.02 | $1.86 | 277.96M |
| 2026-09-02 | $1.88 | -0.19% | $1.89 | $1.89 | $1.83 | 220.38M |
| 2026-09-01 | $1.89 | -1.47% | $1.92 | $2.04 | $1.88 | 357.78M |
| 2026-08-31 | $1.92 | +5.37% | $1.82 | $1.93 | $1.81 | 218.06M |
| 2026-08-30 | $1.82 | -2.68% | $1.87 | $1.92 | $1.80 | 206.28M |
| 2026-08-29 | $1.87 | +2.49% | $1.82 | $1.88 | $1.78 | 132.67M |
| 2026-08-28 | $1.82 | -5.38% | $1.93 | $1.97 | $1.80 | 203.37M |
| 2026-08-27 | $1.93 | +1.45% | $1.90 | $1.96 | $1.85 | 219.13M |
| 2026-08-26 | $1.90 | +2.06% | $1.86 | $1.90 | $1.81 | 184.41M |
| 2026-08-25 | $1.86 | -4.58% | $1.95 | $2.00 | $1.84 | 285.83M |
| 2026-08-24 | $1.95 | -3.21% | $2.01 | $2.07 | $1.93 | 439.39M |
| 2026-08-23 | $2.02 | +7.10% | $1.88 | $2.03 | $1.81 | 372.93M |
| 2026-08-22 | $1.88 | -4.27% | $1.97 | $2.14 | $1.79 | 683.28M |
| 2026-08-21 | $1.97 | +11.24% | $1.77 | $1.99 | $1.76 | 442.76M |
| 2026-08-20 | $1.77 | +2.19% | $1.73 | $1.78 | $1.71 | 205.76M |
| 2026-08-19 | $1.73 | +8.83% | $1.59 | $1.77 | $1.57 | 232.83M |
| 2026-08-18 | $1.59 | -2.89% | $1.64 | $1.66 | $1.59 | 116.62M |
| 2026-08-17 | $1.64 | +2.22% | $1.60 | $1.65 | $1.60 | 121.07M |
| 2026-08-16 | $1.60 | -1.09% | $1.62 | $1.63 | $1.59 | 52.19M |
| 2026-08-15 | $1.62 | -1.10% | $1.64 | $1.66 | $1.62 | 75.85M |
| 2026-08-14 | $1.64 | -0.20% | $1.64 | $1.64 | $1.58 | 115.34M |
| 2026-08-13 | $1.64 | -0.20% | $1.64 | $1.68 | $1.62 | 105.77M |
| 2026-08-12 | $1.64 | +1.70% | $1.62 | $1.68 | $1.61 | 185.50M |
| 2026-08-11 | $1.62 | +0.81% | $1.60 | $1.62 | $1.54 | 154.37M |
| 2026-08-10 | $1.60 | +0.31% | $1.60 | $1.66 | $1.59 | 155.02M |
| 2026-08-09 | $1.60 | -0.87% | $1.61 | $1.64 | $1.60 | 88.57M |
| 2026-08-08 | $1.61 | +1.34% | $1.59 | $1.63 | $1.58 | 119.14M |
| 2026-08-07 | $1.59 | -4.00% | $1.66 | $1.67 | $1.58 | 164.14M |
| 2026-08-06 | $1.66 | -2.39% | $1.70 | $1.73 | $1.65 | 134.43M |
| 2026-08-05 | $1.70 | -1.83% | $1.73 | $1.73 | $1.68 | 108.02M |
| 2026-08-04 | $1.73 | -0.33% | $1.73 | $1.77 | $1.72 | 98.83M |
| 2026-08-03 | $1.73 | +1.09% | $1.72 | $1.75 | $1.70 | 116.83M |
| 2026-08-02 | $1.72 | +2.57% | $1.67 | $1.73 | $1.67 | 154.75M |
| 2026-08-01 | $1.67 | +0.69% | $1.66 | $1.68 | $1.65 | 116.12M |
| 2026-07-31 | $1.66 | -0.90% | $1.68 | $1.71 | $1.64 | 195.06M |
| 2026-07-30 | $1.68 | +3.42% | $1.62 | $1.69 | $1.60 | 163.34M |
| 2026-07-29 | $1.62 | -1.72% | $1.65 | $1.66 | $1.57 | 232.77M |
| 2026-07-28 | $1.65 | -2.08% | $1.68 | $1.69 | $1.63 | 154.54M |
| 2026-07-27 | $1.68 | -8.30% | $1.84 | $1.86 | $1.68 | 174.78M |
| 2026-07-26 | $1.84 | +2.54% | $1.79 | $1.84 | $1.79 | 88.92M |
| 2026-07-25 | $1.79 | -0.80% | $1.81 | $1.81 | $1.78 | 82.27M |
| 2026-07-24 | $1.81 | -4.07% | $1.88 | $1.91 | $1.80 | 146.62M |
| 2026-07-23 | $1.88 | +0.78% | $1.87 | $1.90 | $1.85 | 108.97M |
| 2026-07-22 | $1.87 | -3.52% | $1.94 | $1.95 | $1.85 | 169.46M |
| 2026-07-21 | $1.94 | -2.10% | $1.98 | $2.06 | $1.92 | 222.96M |
| 2026-07-20 | $1.98 | +3.35% | $1.91 | $1.99 | $1.90 | 194.46M |
| 2026-07-19 | $1.91 | -0.99% | $1.93 | $1.94 | $1.90 | 126.19M |
| 2026-07-18 | $1.93 | +0.26% | $1.93 | $1.94 | $1.90 | 114.89M |
| 2026-07-17 | $1.93 | -1.99% | $1.97 | $2.00 | $1.88 | 192.40M |
| 2026-07-16 | $1.97 | -4.77% | $2.07 | $2.08 | $1.96 | 190.20M |
| 2026-07-15 | $2.07 | +2.83% | $2.01 | $2.10 | $2.00 | 197.94M |
| 2026-07-14 | $2.01 | +4.72% | $1.92 | $2.06 | $1.92 | 264.47M |
| 2026-07-13 | $1.92 | +1.48% | $1.89 | $1.97 | $1.86 | 232.40M |
| 2026-07-12 | $1.89 | +1.09% | $1.87 | $1.93 | $1.86 | 126.43M |
| 2026-07-11 | $1.87 | -1.18% | $1.89 | $1.92 | $1.87 | 117.19M |
| 2026-07-10 | $1.89 | -1.45% | $1.92 | $1.96 | $1.86 | 155.71M |
| 2026-07-09 | $1.92 | +1.50% | $1.89 | $1.94 | $1.88 | 155.32M |
| 2026-07-08 | $1.89 | -4.26% | $1.98 | $1.99 | $1.84 | 227.99M |
| 2026-07-07 | $1.98 | -3.67% | $2.05 | $2.08 | $1.97 | 234.82M |
| 2026-07-06 | $2.05 | +1.86% | $2.01 | $2.10 | $1.96 | 295.54M |
| 2026-07-05 | $2.01 | +0.73% | $2.00 | $2.04 | $1.93 | 150.54M |
| 2026-07-04 | $2.00 | -2.03% | $2.04 | $2.05 | $1.96 | 195.80M |