NEAR Protocol(NEAR)Today
$2.669
1 years ago
$4.02
2 years ago
$1.13
3 years ago
$4.18
4 years ago
$9.3
NEAR Protocol Price History
(NEAR)Time period: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $2.687578 | $2.778 | $2.575 | $2.602040 | $195.065M |
2025-09-14 | $2.820738 | $2.822 | $2.673 | $2.686755 | $144.191M |
2025-09-13 | $2.721446 | $2.89 | $2.728 | $2.822089 | $210.436M |
2025-09-12 | $2.688610 | $2.78 | $2.686 | $2.721758 | $145.147M |
2025-09-11 | $2.704574 | $2.772 | $2.658 | $2.691086 | $188.824M |
2025-09-10 | $2.659742 | $2.733 | $2.619 | $2.704107 | $184.099M |
2025-09-09 | $2.556600 | $2.796 | $2.536 | $2.659918 | $320.700M |
2025-09-08 | $2.475454 | $2.573 | $2.446 | $2.564139 | $123.108M |
2025-09-07 | $2.390627 | $2.489 | $2.375 | $2.477370 | $95.860M |
2025-09-06 | $2.403243 | $2.419 | $2.373 | $2.388827 | $83.214M |
2025-09-05 | $2.382534 | $2.479 | $2.359 | $2.398738 | $170.725M |
2025-09-04 | $2.475322 | $2.494 | $2.37 | $2.381 | $3.952M |
2025-09-03 | $2.353036 | $2.484 | $2.361 | $2.478872 | $125.335M |
2025-09-02 | $2.353499 | $2.413 | $2.279 | $2.354074 | $171.380M |
2025-09-01 | $2.440869 | $2.455 | $2.321 | $2.352623 | $160.360M |
2025-08-31 | $2.440059 | $2.483 | $2.413 | $2.440718 | $81.782M |
2025-08-30 | $2.444491 | $2.464 | $2.389 | $2.440568 | $110.768M |
2025-08-29 | $2.517799 | $2.553 | $2.393 | $2.440678 | $221.762M |
2025-08-28 | $2.538422 | $2.577 | $2.495 | $2.519024 | $189.418M |
2025-08-27 | $2.467739 | $2.568 | $2.486 | $2.541600 | $155.027M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-16
NEAR Protocol(NEAR)
