NEAR Protocol (NEAR) Dati storici
Daily NEAR Protocol price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days NEAR moved from $2.1490 to $5.1010 (+137.37%), with a high of $6.00 and a low of $0.8410.
| Data | Apertura | Massimo | Minimo | Chiusura | Variazione |
|---|---|---|---|---|---|
| Oct 17, 2026 | $5.0690 | $5.1450 | $4.9950 | $5.1010 | 0.63% |
| Oct 16, 2026 | $5.2630 | $5.3940 | $4.9210 | $5.0680 | 3.71% |
| Oct 15, 2026 | $4.8850 | $5.44 | $4.5270 | $5.2630 | 7.74% |
| Oct 14, 2026 | $5.04 | $5.19 | $4.7670 | $4.8840 | 3.10% |
| Oct 13, 2026 | $5.0920 | $5.3680 | $4.89 | $5.04 | 1.02% |
| Oct 12, 2026 | $5.8960 | $6.00 | $5.0070 | $5.0930 | 13.62% |
| Oct 11, 2026 | $5.2960 | $5.9340 | $5.1690 | $5.8960 | 11.33% |
| Oct 10, 2026 | $4.8850 | $5.44 | $4.8710 | $5.2950 | 8.39% |
| Oct 9, 2026 | $4.4650 | $4.98 | $4.4450 | $4.8850 | 9.41% |
| Oct 8, 2026 | $5.3350 | $5.5950 | $4.3010 | $4.4640 | 16.33% |
| Oct 7, 2026 | $5.0670 | $5.4540 | $4.8680 | $5.3350 | 5.29% |
| Oct 6, 2026 | $5.2930 | $5.37 | $5.0250 | $5.0660 | 4.29% |
| Oct 5, 2026 | $4.9160 | $5.3210 | $4.8110 | $5.2940 | 7.69% |
| Oct 4, 2026 | $4.8330 | $5.05 | $4.7410 | $4.9170 | 1.74% |
| Oct 3, 2026 | $4.6920 | $4.8740 | $4.6040 | $4.8330 | 3.01% |
| Oct 2, 2026 | $4.8090 | $5.0660 | $4.59 | $4.6920 | 2.43% |
| Oct 1, 2026 | $5.34 | $5.54 | $4.7420 | $4.8090 | 9.94% |
| Sep 30, 2026 | $4.8870 | $5.5060 | $4.8310 | $5.3410 | 9.29% |
| Sep 29, 2026 | $4.8230 | $5.18 | $4.5480 | $4.8860 | 1.31% |
| Sep 28, 2026 | $5.3880 | $5.4240 | $4.6610 | $4.8230 | 10.49% |
| Sep 27, 2026 | $5.0370 | $5.5780 | $5.0060 | $5.3870 | 6.95% |
| Sep 26, 2026 | $4.95 | $5.05 | $4.7320 | $5.0380 | 1.78% |
| Sep 25, 2026 | $4.59 | $5.2110 | $4.4390 | $4.95 | 7.84% |
| Sep 24, 2026 | $4.3320 | $4.8270 | $4.10 | $4.5910 | 5.98% |
| Sep 23, 2026 | $4.4250 | $4.8050 | $4.03 | $4.3320 | 2.10% |
| Sep 22, 2026 | $4.27 | $4.6630 | $4.2060 | $4.4260 | 3.65% |
| Sep 21, 2026 | $4.1670 | $4.4540 | $3.9160 | $4.2710 | 2.50% |
| Sep 20, 2026 | $3.5890 | $4.3050 | $3.4240 | $4.1670 | 16.10% |
| Sep 19, 2026 | $3.7620 | $3.9140 | $3.4030 | $3.5880 | 4.63% |
| Sep 18, 2026 | $3.1460 | $3.8350 | $3.0630 | $3.7630 | 19.61% |
| Sep 17, 2026 | $2.6210 | $3.2030 | $2.59 | $3.1470 | 20.07% |
| Sep 16, 2026 | $2.3370 | $2.6350 | $2.2970 | $2.6210 | 12.15% |
| Sep 15, 2026 | $2.4690 | $2.4870 | $2.2980 | $2.3370 | 5.35% |
| Sep 14, 2026 | $2.2980 | $2.5970 | $2.28 | $2.4690 | 7.44% |
| Sep 13, 2026 | $2.3710 | $2.3810 | $2.2650 | $2.2980 | 3.08% |
| Sep 12, 2026 | $2.3650 | $2.4230 | $2.3270 | $2.3710 | 0.25% |
| Sep 11, 2026 | $2.4420 | $2.7280 | $2.3510 | $2.3640 | 3.19% |
| Sep 10, 2026 | $2.4860 | $2.5520 | $2.36 | $2.4420 | 1.77% |
| Sep 9, 2026 | $2.3210 | $2.6510 | $2.2560 | $2.4850 | 7.07% |
| Sep 8, 2026 | $2.3080 | $2.44 | $2.2430 | $2.32 | 0.52% |
| Sep 7, 2026 | $2.4390 | $2.4470 | $2.2670 | $2.3080 | 5.37% |
| Sep 6, 2026 | $2.1920 | $2.4980 | $2.1720 | $2.4390 | 11.27% |
| Sep 5, 2026 | $2.1730 | $2.2890 | $2.1580 | $2.1920 | 0.87% |
| Sep 4, 2026 | $1.9550 | $2.1970 | $1.9070 | $2.1720 | 11.10% |
| Sep 3, 2026 | $1.8870 | $2.02 | $1.8510 | $1.9550 | 3.60% |
| Sep 2, 2026 | $1.8870 | $1.8970 | $1.8270 | $1.8880 | 0.05% |
| Sep 1, 2026 | $1.9210 | $2.0470 | $1.8770 | $1.8870 | 1.77% |
| Aug 31, 2026 | $1.8190 | $1.9320 | $1.8070 | $1.9220 | 5.66% |
| Aug 30, 2026 | $1.8680 | $1.9290 | $1.7890 | $1.82 | 2.57% |
| Aug 29, 2026 | $1.8240 | $1.8860 | $1.7790 | $1.8680 | 2.41% |
| Aug 28, 2026 | $1.9280 | $1.9690 | $1.80 | $1.8240 | 5.39% |
| Aug 27, 2026 | $1.90 | $1.9610 | $1.8440 | $1.9280 | 1.47% |
| Aug 26, 2026 | $1.8610 | $1.9080 | $1.8070 | $1.9010 | 2.15% |
| Aug 25, 2026 | $1.9550 | $2.0090 | $1.8310 | $1.86 | 4.86% |
| Aug 24, 2026 | $2.0160 | $2.0750 | $1.9270 | $1.9550 | 3.03% |
| Aug 23, 2026 | $1.8770 | $2.04 | $1.8040 | $2.0160 | 7.41% |
| Aug 22, 2026 | $1.9670 | $2.1470 | $1.7280 | $1.8770 | 4.58% |
| Aug 21, 2026 | $1.7670 | $1.9890 | $1.76 | $1.9680 | 11.38% |
| Aug 20, 2026 | $1.7310 | $1.7820 | $1.7040 | $1.7660 | 2.02% |
| Aug 19, 2026 | $1.5890 | $1.7720 | $1.5640 | $1.7310 | 8.94% |
| Aug 18, 2026 | $1.6380 | $1.6660 | $1.5860 | $1.5880 | 3.05% |
| Aug 17, 2026 | $1.6030 | $1.6560 | $1.60 | $1.6380 | 2.18% |
| Aug 16, 2026 | $1.6190 | $1.6290 | $1.5850 | $1.6030 | 0.99% |
| Aug 15, 2026 | $1.6410 | $1.6690 | $1.6170 | $1.62 | 1.28% |
| Aug 14, 2026 | $1.64 | $1.6430 | $1.5810 | $1.64 | 0.00% |
| Aug 13, 2026 | $1.6440 | $1.6820 | $1.6220 | $1.6390 | 0.30% |
| Aug 12, 2026 | $1.6210 | $1.6830 | $1.6120 | $1.6440 | 1.42% |
| Aug 11, 2026 | $1.6010 | $1.6230 | $1.5380 | $1.6210 | 1.25% |
| Aug 10, 2026 | $1.5990 | $1.6670 | $1.59 | $1.60 | 0.06% |
| Aug 9, 2026 | $1.6110 | $1.6480 | $1.5940 | $1.60 | 0.68% |
| Aug 8, 2026 | $1.5920 | $1.6370 | $1.5840 | $1.6120 | 1.26% |
| Aug 7, 2026 | $1.6580 | $1.67 | $1.5780 | $1.5920 | 3.98% |
| Aug 6, 2026 | $1.6990 | $1.7340 | $1.6520 | $1.6570 | 2.47% |
| Aug 5, 2026 | $1.7310 | $1.7350 | $1.68 | $1.6990 | 1.85% |
| Aug 4, 2026 | $1.7350 | $1.77 | $1.7180 | $1.7310 | 0.23% |
| Aug 3, 2026 | $1.7170 | $1.7540 | $1.6930 | $1.7360 | 1.11% |
| Aug 2, 2026 | $1.6750 | $1.7330 | $1.6720 | $1.7180 | 2.57% |
| Aug 1, 2026 | $1.6650 | $1.6870 | $1.6440 | $1.6740 | 0.54% |
| Jul 31, 2026 | $1.6780 | $1.71 | $1.6350 | $1.6650 | 0.77% |
| Jul 30, 2026 | $1.6220 | $1.6990 | $1.6060 | $1.6770 | 3.39% |
| Jul 29, 2026 | $1.6540 | $1.6680 | $1.5710 | $1.6220 | 1.93% |
| Jul 28, 2026 | $1.69 | $1.6970 | $1.6220 | $1.6540 | 2.13% |
| Jul 27, 2026 | $1.8380 | $1.86 | $1.68 | $1.69 | 8.05% |
| Jul 26, 2026 | $1.7930 | $1.8430 | $1.7860 | $1.8370 | 2.45% |
| Jul 25, 2026 | $1.8070 | $1.8170 | $1.7760 | $1.7920 | 0.83% |
| Jul 24, 2026 | $1.8840 | $1.9170 | $1.79 | $1.8060 | 4.14% |
| Jul 23, 2026 | $1.87 | $1.9050 | $1.8540 | $1.8840 | 0.75% |
| Jul 22, 2026 | $1.9370 | $1.9540 | $1.8510 | $1.8690 | 3.51% |
| Jul 21, 2026 | $1.9790 | $2.0660 | $1.9170 | $1.9380 | 2.07% |
| Jul 20, 2026 | $1.9170 | $1.99 | $1.8990 | $1.98 | 3.29% |
| Jul 19, 2026 | $1.9320 | $1.9480 | $1.8960 | $1.9170 | 0.78% |
| Jul 18, 2026 | $1.9280 | $1.9460 | $1.8930 | $1.9320 | 0.21% |
| Jul 17, 2026 | $1.9640 | $2.0080 | $1.88 | $1.9270 | 1.88% |
| Jul 16, 2026 | $2.0670 | $2.0850 | $1.9590 | $1.9650 | 4.93% |
| Jul 15, 2026 | $2.0130 | $2.1080 | $1.9990 | $2.0670 | 2.68% |
| Jul 14, 2026 | $1.9230 | $2.0660 | $1.9140 | $2.0130 | 4.68% |
| Jul 13, 2026 | $1.8890 | $1.9770 | $1.8570 | $1.9220 | 1.75% |
| Jul 12, 2026 | $1.8680 | $1.9390 | $1.8570 | $1.8890 | 1.12% |
| Jul 11, 2026 | $1.8920 | $1.9240 | $1.8650 | $1.8690 | 1.22% |
| Jul 10, 2026 | $1.92 | $1.9670 | $1.8580 | $1.8930 | 1.41% |
| Jul 9, 2026 | $1.8920 | $1.9470 | $1.8740 | $1.92 | 1.48% |
| Jul 8, 2026 | $1.9770 | $1.9940 | $1.8420 | $1.8920 | 4.30% |
| Jul 7, 2026 | $2.0530 | $2.0820 | $1.9680 | $1.9770 | 3.70% |
| Jul 6, 2026 | $2.0170 | $2.11 | $1.9520 | $2.0530 | 1.78% |
| Jul 5, 2026 | $1.9980 | $2.06 | $1.9210 | $2.0170 | 0.95% |
| Jul 4, 2026 | $2.0440 | $2.0570 | $1.9580 | $1.9990 | 2.20% |
| Jul 3, 2026 | $1.9430 | $2.1160 | $1.92 | $2.0450 | 5.25% |
| Jul 2, 2026 | $1.8070 | $1.9550 | $1.8020 | $1.9430 | 7.53% |
| Jul 1, 2026 | $1.7830 | $1.8790 | $1.7230 | $1.8070 | 1.35% |
| Jun 30, 2026 | $1.8650 | $1.8750 | $1.7590 | $1.7820 | 4.45% |
| Jun 29, 2026 | $1.8340 | $1.9160 | $1.8070 | $1.8650 | 1.69% |
| Jun 28, 2026 | $1.8690 | $1.95 | $1.8030 | $1.8340 | 1.87% |
| Jun 27, 2026 | $1.8040 | $1.93 | $1.79 | $1.8680 | 3.55% |
| Jun 26, 2026 | $1.8350 | $1.8640 | $1.7520 | $1.8040 | 1.69% |
| Jun 25, 2026 | $1.9650 | $1.9780 | $1.7770 | $1.8350 | 6.62% |
| Jun 24, 2026 | $1.9820 | $2.0050 | $1.86 | $1.9650 | 0.86% |
| Jun 23, 2026 | $2.0680 | $2.07 | $1.9620 | $1.9820 | 4.16% |
| Jun 22, 2026 | $2.1020 | $2.1990 | $2.0560 | $2.0690 | 1.57% |
| Jun 21, 2026 | $2.1940 | $2.2790 | $2.09 | $2.1020 | 4.19% |
| Jun 20, 2026 | $2.1860 | $2.2050 | $2.0990 | $2.1940 | 0.37% |
| Jun 19, 2026 | $2.2370 | $2.2550 | $2.0840 | $2.1870 | 2.24% |
| Jun 18, 2026 | $2.1810 | $2.3010 | $2.13 | $2.2370 | 2.57% |
| Jun 17, 2026 | $2.3080 | $2.3890 | $2.1720 | $2.1820 | 5.46% |
| Jun 16, 2026 | $2.3940 | $2.5620 | $2.2890 | $2.3080 | 3.59% |
| Jun 15, 2026 | $2.2180 | $2.5450 | $2.21 | $2.3940 | 7.94% |
| Jun 14, 2026 | $2.1280 | $2.2370 | $2.0630 | $2.2180 | 4.23% |
| Jun 13, 2026 | $2.0110 | $2.1870 | $1.99 | $2.1290 | 5.87% |
| Jun 12, 2026 | $2.0660 | $2.1550 | $1.9770 | $2.0110 | 2.66% |
| Jun 11, 2026 | $1.97 | $2.1190 | $1.95 | $2.0660 | 4.87% |
| Jun 10, 2026 | $2.1510 | $2.2060 | $1.93 | $1.9690 | 8.46% |
| Jun 9, 2026 | $2.13 | $2.2610 | $2.0330 | $2.1520 | 1.03% |
| Jun 8, 2026 | $2.0590 | $2.2650 | $2.0140 | $2.13 | 3.45% |
| Jun 7, 2026 | $1.8590 | $2.1010 | $1.8130 | $2.0590 | 10.76% |
| Jun 6, 2026 | $1.9690 | $2.0070 | $1.8270 | $1.8590 | 5.59% |
| Jun 5, 2026 | $2.20 | $2.3030 | $1.8250 | $1.9690 | 10.50% |
| Jun 4, 2026 | $2.8170 | $2.8540 | $2.17 | $2.20 | 21.90% |
| Jun 3, 2026 | $2.6290 | $3.0870 | $2.6280 | $2.8170 | 7.15% |
| Jun 2, 2026 | $2.6380 | $2.7750 | $2.4550 | $2.6280 | 0.38% |
| Jun 1, 2026 | $2.3210 | $2.7090 | $2.2610 | $2.6380 | 13.66% |
| May 31, 2026 | $2.2510 | $2.3580 | $2.2150 | $2.32 | 3.07% |
| May 30, 2026 | $2.38 | $2.4440 | $2.2260 | $2.25 | 5.46% |
| May 29, 2026 | $2.42 | $2.6330 | $2.3620 | $2.38 | 1.65% |
| May 28, 2026 | $2.4890 | $2.5080 | $2.2690 | $2.42 | 2.77% |
| May 27, 2026 | $2.5540 | $2.7390 | $2.4530 | $2.4890 | 2.55% |
| May 26, 2026 | $2.7720 | $2.9780 | $2.5270 | $2.5530 | 7.90% |
| May 25, 2026 | $2.3960 | $2.8240 | $2.3370 | $2.7720 | 15.69% |
| May 24, 2026 | $2.4520 | $2.5090 | $2.3290 | $2.3950 | 2.32% |
| May 23, 2026 | $2.1030 | $2.4740 | $2.01 | $2.4520 | 16.60% |
| May 22, 2026 | $1.9270 | $2.3370 | $1.9180 | $2.1020 | 9.08% |
| May 21, 2026 | $1.7030 | $1.9670 | $1.6960 | $1.9270 | 13.15% |
| May 20, 2026 | $1.6030 | $1.7290 | $1.5810 | $1.7030 | 6.24% |
| May 19, 2026 | $1.6260 | $1.6870 | $1.5810 | $1.6020 | 1.48% |
| May 18, 2026 | $1.5080 | $1.6290 | $1.4780 | $1.6260 | 7.82% |
| May 17, 2026 | $1.4970 | $1.56 | $1.4690 | $1.5080 | 0.73% |
| May 16, 2026 | $1.5440 | $1.5550 | $1.4790 | $1.4960 | 3.11% |
| May 15, 2026 | $1.5730 | $1.5930 | $1.5090 | $1.5450 | 1.78% |
| May 14, 2026 | $1.5740 | $1.6350 | $1.5390 | $1.5730 | 0.06% |
| May 13, 2026 | $1.6090 | $1.6920 | $1.5490 | $1.5740 | 2.18% |
| May 12, 2026 | $1.5480 | $1.65 | $1.5040 | $1.6090 | 3.94% |
| May 11, 2026 | $1.5640 | $1.5750 | $1.51 | $1.5480 | 1.02% |
| May 10, 2026 | $1.5680 | $1.6310 | $1.5360 | $1.5640 | 0.26% |
| May 9, 2026 | $1.5980 | $1.6180 | $1.55 | $1.5680 | 1.88% |
| May 8, 2026 | $1.47 | $1.6030 | $1.4550 | $1.5980 | 8.71% |
| May 7, 2026 | $1.4880 | $1.5290 | $1.4510 | $1.47 | 1.21% |
| May 6, 2026 | $1.2960 | $1.5470 | $1.2880 | $1.4870 | 14.74% |
| May 5, 2026 | $1.2620 | $1.3170 | $1.2580 | $1.2960 | 2.69% |
| May 4, 2026 | $1.2760 | $1.3120 | $1.2450 | $1.2620 | 1.10% |
| May 3, 2026 | $1.3010 | $1.3040 | $1.2680 | $1.2750 | 2.00% |
| May 2, 2026 | $1.2890 | $1.3050 | $1.2780 | $1.30 | 0.85% |
| May 1, 2026 | $1.2980 | $1.32 | $1.2790 | $1.2880 | 0.77% |
| Apr 30, 2026 | $1.3280 | $1.3430 | $1.2910 | $1.2970 | 2.33% |
| Apr 29, 2026 | $1.3470 | $1.3740 | $1.2930 | $1.3280 | 1.41% |
| Apr 28, 2026 | $1.3640 | $1.3670 | $1.33 | $1.3470 | 1.25% |
| Apr 27, 2026 | $1.3950 | $1.4130 | $1.34 | $1.3640 | 2.22% |
| Apr 26, 2026 | $1.4020 | $1.4130 | $1.3790 | $1.3940 | 0.57% |
| Apr 25, 2026 | $1.4080 | $1.4220 | $1.3880 | $1.4020 | 0.43% |
| Apr 24, 2026 | $1.4060 | $1.4330 | $1.3960 | $1.4090 | 0.21% |
| Apr 23, 2026 | $1.4020 | $1.4140 | $1.37 | $1.4050 | 0.21% |
| Apr 22, 2026 | $1.3860 | $1.4320 | $1.3770 | $1.4020 | 1.15% |
| Apr 21, 2026 | $1.3630 | $1.3990 | $1.3490 | $1.3850 | 1.61% |
| Apr 20, 2026 | $1.3260 | $1.3730 | $1.3250 | $1.3620 | 2.71% |
| Apr 19, 2026 | $1.3440 | $1.3890 | $1.3220 | $1.3250 | 1.41% |
| Apr 18, 2026 | $1.4060 | $1.4210 | $1.3430 | $1.3430 | 4.48% |
| Apr 17, 2026 | $1.4320 | $1.4420 | $1.3690 | $1.4070 | 1.75% |
| Apr 16, 2026 | $1.41 | $1.4430 | $1.3670 | $1.4320 | 1.56% |
| Apr 15, 2026 | $1.36 | $1.4220 | $1.3420 | $1.4090 | 3.60% |
| Apr 14, 2026 | $1.4190 | $1.4390 | $1.3510 | $1.36 | 4.16% |
| Apr 13, 2026 | $1.3470 | $1.4210 | $1.3450 | $1.4190 | 5.35% |
| Apr 12, 2026 | $1.4030 | $1.4070 | $1.3230 | $1.3460 | 4.06% |
| Apr 11, 2026 | $1.3610 | $1.4250 | $1.3310 | $1.4020 | 3.01% |
| Apr 10, 2026 | $1.3660 | $1.3950 | $1.3450 | $1.3610 | 0.37% |
| Apr 9, 2026 | $1.33 | $1.3920 | $1.32 | $1.3660 | 2.71% |
| Apr 8, 2026 | $1.3090 | $1.3920 | $1.2850 | $1.33 | 1.60% |
| Apr 7, 2026 | $1.2480 | $1.34 | $1.2210 | $1.31 | 4.97% |
| Apr 6, 2026 | $1.2480 | $1.3020 | $1.2370 | $1.2480 | 0.00% |
| Apr 5, 2026 | $1.2560 | $1.2710 | $1.2240 | $1.2480 | 0.64% |
| Apr 4, 2026 | $1.2090 | $1.2880 | $1.2070 | $1.2550 | 3.80% |
| Apr 3, 2026 | $1.1630 | $1.23 | $1.1580 | $1.2090 | 3.96% |
| Apr 2, 2026 | $1.1910 | $1.2060 | $1.14 | $1.1620 | 2.43% |
| Apr 1, 2026 | $1.1880 | $1.23 | $1.1780 | $1.1910 | 0.25% |
| Mar 31, 2026 | $1.1620 | $1.2030 | $1.1610 | $1.1890 | 2.32% |
| Mar 30, 2026 | $1.1650 | $1.2260 | $1.1480 | $1.1620 | 0.26% |
| Mar 29, 2026 | $1.1730 | $1.1770 | $1.1290 | $1.1640 | 0.77% |
| Mar 28, 2026 | $1.1810 | $1.1920 | $1.1610 | $1.1730 | 0.68% |
| Mar 27, 2026 | $1.2230 | $1.24 | $1.1690 | $1.18 | 3.52% |
| Mar 26, 2026 | $1.28 | $1.28 | $1.2030 | $1.2240 | 4.38% |
| Mar 25, 2026 | $1.2920 | $1.3120 | $1.2680 | $1.28 | 0.93% |
| Mar 24, 2026 | $1.3110 | $1.33 | $1.2730 | $1.2920 | 1.45% |
| Mar 23, 2026 | $1.2740 | $1.3320 | $1.2520 | $1.3110 | 2.90% |
| Mar 22, 2026 | $1.2810 | $1.3060 | $1.26 | $1.2740 | 0.55% |
| Mar 21, 2026 | $1.3160 | $1.3320 | $1.27 | $1.2810 | 2.66% |
| Mar 20, 2026 | $1.3350 | $1.3650 | $1.3090 | $1.3160 | 1.42% |
| Mar 19, 2026 | $1.3870 | $1.3970 | $1.3220 | $1.3350 | 3.75% |
| Mar 18, 2026 | $1.4520 | $1.4710 | $1.3730 | $1.3860 | 4.55% |
| Mar 17, 2026 | $1.4910 | $1.51 | $1.4240 | $1.4520 | 2.62% |
| Mar 16, 2026 | $1.3510 | $1.51 | $1.34 | $1.49 | 10.29% |
| Mar 15, 2026 | $1.3250 | $1.3780 | $1.3170 | $1.35 | 1.89% |
| Mar 14, 2026 | $1.3350 | $1.3420 | $1.2970 | $1.3250 | 0.75% |
| Mar 13, 2026 | $1.3680 | $1.4220 | $1.3190 | $1.3360 | 2.34% |
| Mar 12, 2026 | $1.2980 | $1.3720 | $1.2780 | $1.3680 | 5.39% |
| Mar 11, 2026 | $1.2830 | $1.3230 | $1.2680 | $1.2990 | 1.25% |
| Mar 10, 2026 | $1.2340 | $1.3330 | $1.2250 | $1.2840 | 4.05% |
| Mar 9, 2026 | $1.2120 | $1.2820 | $1.2040 | $1.2350 | 1.90% |
| Mar 8, 2026 | $1.2150 | $1.2560 | $1.1890 | $1.2120 | 0.25% |
| Mar 7, 2026 | $1.2260 | $1.2470 | $1.2040 | $1.2140 | 0.98% |
| Mar 6, 2026 | $1.2710 | $1.30 | $1.2160 | $1.2270 | 3.46% |
| Mar 5, 2026 | $1.3120 | $1.3340 | $1.2450 | $1.2710 | 3.13% |
| Mar 4, 2026 | $1.3580 | $1.4160 | $1.3020 | $1.3110 | 3.46% |
| Mar 3, 2026 | $1.36 | $1.4550 | $1.3180 | $1.3580 | 0.15% |
| Mar 2, 2026 | $1.15 | $1.4140 | $1.1420 | $1.36 | 18.26% |
| Mar 1, 2026 | $1.1720 | $1.2110 | $1.1120 | $1.15 | 1.88% |
| Feb 28, 2026 | $1.0940 | $1.1740 | $1.0280 | $1.1720 | 7.13% |
| Feb 27, 2026 | $1.1280 | $1.1470 | $1.0730 | $1.0940 | 3.01% |
| Feb 26, 2026 | $1.1720 | $1.1840 | $1.0840 | $1.1270 | 3.84% |
| Feb 25, 2026 | $0.9670 | $1.26 | $0.9650 | $1.1720 | 21.20% |
| Feb 24, 2026 | $0.9810 | $0.9930 | $0.9530 | $0.9670 | 1.43% |
| Feb 23, 2026 | $1.0230 | $1.03 | $0.9640 | $0.9810 | 4.11% |
| Feb 22, 2026 | $1.0580 | $1.0580 | $1.0040 | $1.0220 | 3.40% |
| Feb 21, 2026 | $1.0540 | $1.1090 | $1.0420 | $1.0590 | 0.47% |
| Feb 20, 2026 | $1.0070 | $1.0560 | $1.0020 | $1.0540 | 4.67% |
| Feb 19, 2026 | $1.0180 | $1.0230 | $0.9810 | $1.0070 | 1.08% |
| Feb 18, 2026 | $1.0440 | $1.0660 | $1.0060 | $1.0170 | 2.59% |
| Feb 17, 2026 | $1.0580 | $1.0680 | $1.0280 | $1.0440 | 1.32% |
| Feb 16, 2026 | $1.0560 | $1.0750 | $1.0250 | $1.0580 | 0.19% |
| Feb 15, 2026 | $1.0850 | $1.0910 | $1.0310 | $1.0560 | 2.67% |
| Feb 14, 2026 | $1.0240 | $1.1020 | $1.0160 | $1.0860 | 6.05% |
| Feb 13, 2026 | $0.9640 | $1.0310 | $0.9550 | $1.0240 | 6.22% |
| Feb 12, 2026 | $0.9620 | $1.0110 | $0.9340 | $0.9640 | 0.21% |
| Feb 11, 2026 | $0.9930 | $1.0040 | $0.9380 | $0.9620 | 3.12% |
| Feb 10, 2026 | $1.0310 | $1.0370 | $0.9820 | $0.9930 | 3.69% |
| Feb 9, 2026 | $1.0380 | $1.0510 | $0.9860 | $1.03 | 0.77% |
| Feb 8, 2026 | $1.0740 | $1.08 | $1.0280 | $1.0380 | 3.35% |
| Feb 7, 2026 | $1.0870 | $1.1060 | $1.04 | $1.0750 | 1.10% |
| Feb 6, 2026 | $0.9770 | $1.1140 | $0.8410 | $1.0870 | 11.26% |
| Feb 5, 2026 | $1.16 | $1.1680 | $0.9630 | $0.9760 | 15.86% |
| Feb 4, 2026 | $1.1760 | $1.2060 | $1.1280 | $1.16 | 1.36% |
| Feb 3, 2026 | $1.20 | $1.2310 | $1.1230 | $1.1760 | 2.00% |
| Feb 2, 2026 | $1.1730 | $1.2390 | $1.1360 | $1.20 | 2.30% |
| Feb 1, 2026 | $1.2060 | $1.2170 | $1.1430 | $1.1730 | 2.74% |
| Jan 31, 2026 | $1.3220 | $1.3290 | $1.0910 | $1.2060 | 8.77% |
| Jan 30, 2026 | $1.3760 | $1.3820 | $1.2890 | $1.3230 | 3.85% |
| Jan 29, 2026 | $1.4890 | $1.4960 | $1.3440 | $1.3750 | 7.66% |
| Jan 28, 2026 | $1.4910 | $1.5010 | $1.4590 | $1.4890 | 0.13% |
| Jan 27, 2026 | $1.4630 | $1.5050 | $1.4470 | $1.49 | 1.85% |
| Jan 26, 2026 | $1.4360 | $1.4880 | $1.4320 | $1.4630 | 1.88% |
| Jan 25, 2026 | $1.5070 | $1.5160 | $1.4090 | $1.4360 | 4.71% |
| Jan 24, 2026 | $1.5090 | $1.5210 | $1.4890 | $1.5060 | 0.20% |
| Jan 23, 2026 | $1.5130 | $1.5510 | $1.4910 | $1.5090 | 0.26% |
| Jan 22, 2026 | $1.5290 | $1.5590 | $1.4960 | $1.5130 | 1.05% |
| Jan 21, 2026 | $1.5060 | $1.5740 | $1.4830 | $1.5290 | 1.53% |
| Jan 20, 2026 | $1.5980 | $1.6040 | $1.4890 | $1.5060 | 5.76% |
| Jan 19, 2026 | $1.6280 | $1.6280 | $1.4490 | $1.5970 | 1.90% |
| Jan 18, 2026 | $1.7510 | $1.7680 | $1.6240 | $1.6290 | 6.97% |
| Jan 17, 2026 | $1.7320 | $1.81 | $1.7210 | $1.7510 | 1.10% |
| Jan 16, 2026 | $1.7220 | $1.7560 | $1.6740 | $1.7310 | 0.52% |
| Jan 15, 2026 | $1.80 | $1.8150 | $1.6980 | $1.7220 | 4.33% |
| Jan 14, 2026 | $1.86 | $1.8780 | $1.7870 | $1.7990 | 3.28% |
| Jan 13, 2026 | $1.6740 | $1.8940 | $1.6730 | $1.8590 | 11.05% |
| Jan 12, 2026 | $1.7030 | $1.77 | $1.6440 | $1.6750 | 1.64% |
| Jan 11, 2026 | $1.6890 | $1.7390 | $1.6710 | $1.7020 | 0.77% |
| Jan 10, 2026 | $1.7030 | $1.7330 | $1.6740 | $1.6890 | 0.82% |
| Jan 9, 2026 | $1.6860 | $1.7570 | $1.6610 | $1.7030 | 1.01% |
| Jan 8, 2026 | $1.7220 | $1.7290 | $1.6570 | $1.6860 | 2.09% |
| Jan 7, 2026 | $1.8080 | $1.8090 | $1.7030 | $1.7220 | 4.76% |
| Jan 6, 2026 | $1.7730 | $1.8410 | $1.7290 | $1.8080 | 1.97% |
| Jan 5, 2026 | $1.7280 | $1.8010 | $1.7090 | $1.7740 | 2.66% |
| Jan 4, 2026 | $1.71 | $1.7430 | $1.6920 | $1.7280 | 1.05% |
| Jan 3, 2026 | $1.6920 | $1.7190 | $1.6570 | $1.7110 | 1.12% |
| Jan 2, 2026 | $1.6280 | $1.6970 | $1.6140 | $1.6920 | 3.93% |
| Jan 1, 2026 | $1.5140 | $1.6340 | $1.5010 | $1.6270 | 7.46% |
| Dec 31, 2025 | $1.5150 | $1.5310 | $1.47 | $1.5140 | 0.07% |
| Dec 30, 2025 | $1.5240 | $1.5620 | $1.5120 | $1.5160 | 0.52% |
| Dec 29, 2025 | $1.5820 | $1.6120 | $1.5110 | $1.5240 | 3.67% |
| Dec 28, 2025 | $1.5950 | $1.6150 | $1.5530 | $1.5820 | 0.82% |
| Dec 27, 2025 | $1.5180 | $1.6040 | $1.5020 | $1.5950 | 5.07% |
| Dec 26, 2025 | $1.4380 | $1.5630 | $1.4320 | $1.5190 | 5.63% |
| Dec 25, 2025 | $1.4550 | $1.5130 | $1.4330 | $1.4390 | 1.10% |
| Dec 24, 2025 | $1.4860 | $1.4890 | $1.4360 | $1.4550 | 2.09% |
| Dec 23, 2025 | $1.5050 | $1.5320 | $1.4620 | $1.4860 | 1.26% |
| Dec 22, 2025 | $1.51 | $1.5870 | $1.4920 | $1.5050 | 0.33% |
| Dec 21, 2025 | $1.5230 | $1.5360 | $1.4530 | $1.5090 | 0.92% |
| Dec 20, 2025 | $1.5390 | $1.5460 | $1.5050 | $1.5230 | 1.04% |
| Dec 19, 2025 | $1.4280 | $1.56 | $1.4050 | $1.5390 | 7.77% |
| Dec 18, 2025 | $1.4810 | $1.60 | $1.4190 | $1.4270 | 3.65% |
| Dec 17, 2025 | $1.5690 | $1.6150 | $1.4670 | $1.4810 | 5.61% |
| Dec 16, 2025 | $1.5450 | $1.62 | $1.5060 | $1.57 | 1.62% |
| Dec 15, 2025 | $1.5910 | $1.6470 | $1.4890 | $1.5450 | 2.89% |
| Dec 14, 2025 | $1.6640 | $1.67 | $1.57 | $1.5910 | 4.39% |
| Dec 13, 2025 | $1.6380 | $1.6850 | $1.6320 | $1.6640 | 1.59% |
| Dec 12, 2025 | $1.6740 | $1.72 | $1.5840 | $1.6370 | 2.21% |
| Dec 11, 2025 | $1.76 | $1.7630 | $1.6270 | $1.6730 | 4.94% |
| Dec 10, 2025 | $1.81 | $1.8640 | $1.7350 | $1.76 | 2.76% |
| Dec 9, 2025 | $1.7450 | $1.8850 | $1.6980 | $1.8110 | 3.78% |
| Dec 8, 2025 | $1.7020 | $1.8010 | $1.6910 | $1.7450 | 2.53% |
| Dec 7, 2025 | $1.7090 | $1.7730 | $1.6390 | $1.7020 | 0.41% |
| Dec 6, 2025 | $1.6810 | $1.7480 | $1.6670 | $1.7090 | 1.67% |
| Dec 5, 2025 | $1.7970 | $1.8180 | $1.6590 | $1.6810 | 6.46% |
| Dec 4, 2025 | $1.8460 | $1.90 | $1.7470 | $1.7970 | 2.65% |
| Dec 3, 2025 | $1.8030 | $1.8710 | $1.7570 | $1.8450 | 2.33% |
| Dec 2, 2025 | $1.6260 | $1.8350 | $1.6240 | $1.8040 | 10.95% |
| Dec 1, 2025 | $1.8050 | $1.8120 | $1.5840 | $1.6270 | 9.86% |
| Nov 30, 2025 | $1.8510 | $1.8690 | $1.8030 | $1.8050 | 2.49% |
| Nov 29, 2025 | $1.8790 | $1.9050 | $1.8310 | $1.8510 | 1.49% |
| Nov 28, 2025 | $1.9070 | $1.9560 | $1.85 | $1.8790 | 1.47% |
| Nov 27, 2025 | $1.9380 | $1.9550 | $1.8990 | $1.9060 | 1.65% |
| Nov 26, 2025 | $1.9130 | $1.96 | $1.8360 | $1.9370 | 1.25% |
| Nov 25, 2025 | $1.9050 | $1.9490 | $1.8170 | $1.9130 | 0.42% |
| Nov 24, 2025 | $1.8220 | $1.9880 | $1.7980 | $1.9050 | 4.56% |
| Nov 23, 2025 | $1.8420 | $1.9150 | $1.8140 | $1.8220 | 1.09% |
| Nov 22, 2025 | $1.8640 | $1.9020 | $1.7980 | $1.8410 | 1.23% |
| Nov 21, 2025 | $2.0740 | $2.09 | $1.8210 | $1.8640 | 10.13% |
| Nov 20, 2025 | $2.3770 | $2.4140 | $2.0660 | $2.0740 | 12.75% |
| Nov 19, 2025 | $2.2760 | $2.4070 | $2.1490 | $2.3770 | 4.44% |
| Nov 18, 2025 | $2.2710 | $2.3550 | $2.2010 | $2.2760 | 0.22% |
| Nov 17, 2025 | $2.29 | $2.3520 | $2.1750 | $2.27 | 0.87% |
| Nov 16, 2025 | $2.4080 | $2.5720 | $2.23 | $2.29 | 4.90% |
| Nov 15, 2025 | $2.3550 | $2.6240 | $2.3520 | $2.4070 | 2.21% |
| Nov 14, 2025 | $2.4480 | $2.4630 | $2.3060 | $2.3550 | 3.80% |
| Nov 13, 2025 | $2.5340 | $2.6050 | $2.3920 | $2.4480 | 3.39% |
| Nov 12, 2025 | $2.5480 | $2.6640 | $2.4780 | $2.5350 | 0.51% |
| Nov 11, 2025 | $2.7880 | $2.8360 | $2.5290 | $2.5480 | 8.61% |
| Nov 10, 2025 | $3.0750 | $3.15 | $2.75 | $2.7870 | 9.37% |
| Nov 9, 2025 | $2.9370 | $3.0840 | $2.6670 | $3.0750 | 4.70% |
| Nov 8, 2025 | $2.7680 | $3.1850 | $2.5980 | $2.9370 | 6.11% |
| Nov 7, 2025 | $2.0970 | $2.9730 | $2.0780 | $2.7680 | 32.00% |
| Nov 6, 2025 | $1.9510 | $2.1040 | $1.8880 | $2.0970 | 7.48% |
| Nov 5, 2025 | $1.8310 | $1.9720 | $1.7360 | $1.9510 | 6.55% |
| Nov 4, 2025 | $1.9120 | $1.95 | $1.72 | $1.8310 | 4.24% |
| Nov 3, 2025 | $2.1890 | $2.2040 | $1.83 | $1.9120 | 12.65% |
| Nov 2, 2025 | $2.1730 | $2.2020 | $2.1030 | $2.19 | 0.78% |
| Nov 1, 2025 | $2.0990 | $2.1840 | $2.0870 | $2.1740 | 3.57% |
| Oct 31, 2025 | $2.10 | $2.1590 | $2.0690 | $2.0990 | 0.05% |
| Oct 30, 2025 | $2.2760 | $2.3070 | $2.0290 | $2.10 | 7.73% |
| Oct 29, 2025 | $2.2350 | $2.3490 | $2.2240 | $2.2760 | 1.83% |
| Oct 28, 2025 | $2.3320 | $2.3840 | $2.2020 | $2.2340 | 4.20% |
| Oct 27, 2025 | $2.3690 | $2.4190 | $2.3110 | $2.3320 | 1.56% |
| Oct 26, 2025 | $2.28 | $2.3940 | $2.2530 | $2.3690 | 3.90% |
| Oct 25, 2025 | $2.2720 | $2.2980 | $2.2240 | $2.2790 | 0.31% |
| Oct 24, 2025 | $2.2020 | $2.3040 | $2.1920 | $2.2730 | 3.22% |
| Oct 23, 2025 | $2.1640 | $2.2440 | $2.1440 | $2.2020 | 1.76% |
| Oct 22, 2025 | $2.2170 | $2.2460 | $2.0760 | $2.1640 | 2.39% |
| Oct 21, 2025 | $2.2590 | $2.3650 | $2.1630 | $2.2170 | 1.86% |
| Oct 20, 2025 | $2.2580 | $2.3390 | $2.2130 | $2.26 | 0.09% |
| Oct 19, 2025 | $2.1670 | $2.3020 | $2.1330 | $2.2580 | 4.20% |
| Oct 18, 2025 | $2.1490 | $2.1870 | $2.1130 | $2.1670 | 0.84% |
Informazioni sui dati storici di NEAR Protocol
This page lists daily NEAR Protocol (NEAR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: NEAR Protocol live price · NEAR to USD converter