NEAR Protocol(NEAR)Today
$2.364
1 years ago
$3.85
2 years ago
$1.13
3 years ago
$4.35
4 years ago
$5.49
NEAR Protocol Price History
(NEAR)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $2.481240 | $2.494 | $2.348 | $2.469650 | $239.271M |
2025-08-25 | $2.634137 | $2.787 | $2.464 | $2.467 | $17.857M |
2025-08-24 | $2.678138 | $2.717 | $2.576 | $2.631272 | $127.462M |
2025-08-23 | $2.604991 | $2.718 | $2.605 | $2.676216 | $203.182M |
2025-08-22 | $2.457989 | $2.657 | $2.369 | $2.602561 | $246.183M |
2025-08-21 | $2.500722 | $2.57 | $2.444 | $2.455155 | $137.072M |
2025-08-20 | $2.481674 | $2.544 | $2.412 | $2.501693 | $181.908M |
2025-08-19 | $2.574118 | $2.623142 | $2.468830 | $2.481533 | $198.866M |
2025-08-18 | $2.807787 | $2.792416 | $2.556084 | $2.578264 | $267.066M |
2025-08-17 | $2.758380 | $2.822585 | $2.708103 | $2.814383 | $152.249M |
2025-08-16 | $2.658790 | $2.761604 | $2.657031 | $2.754938 | $183.916M |
2025-08-15 | $2.832908 | $2.841039 | $2.636412 | $2.655205 | $262.459M |
2025-08-14 | $2.912 | $3.053688 | $2.777345 | $2.823326 | $536.248M |
2025-08-13 | $2.745 | $2.976 | $2.737 | $2.905664 | $376.024M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
NEAR Protocol(NEAR)
