NEAR/USD Daily CloseSince 2020
- 1M1M
- 3M3M
- 6M6M
- YTDYTD
- 1Y1Y
- 2Y2Y
- 5Y5Y
- AllAll
- LinearLinear
- LogLog
Since 2020: the closing price moved from $1.186 to $3.593, up 203.03%; highest close $20.200 (2022-01-14), lowest close $0.5342 (2020-11-04).
- Record high
- $20.418
- 2022-01-16 · −83.2% since
- Record low
- $0.5260
- 2020-11-04 · +552% since
- Year to date
- +126.90%
- Prior-year close $1.512
- Last 12 months
- +35.44%
- 1 year ago $2.533
- Data since
- 2020-10-14
- 2,220 days
NEAR Historical Price Chart
Daily NEAR/USD closing prices, with data since 2020-10-14.
NEAR Price Milestones
The first date NEAR closed above each round price level, based on data since 2020-10-14.
| Level | First close above | After previous level | Price now vs level |
|---|---|---|---|
| $20 | 2022-01-14 | 128 days | −82.8% |
| $10 | 2021-09-08 | 183 days | −65.7% |
| $5 | 2021-03-09 | 52 days | −31.4% |
| $2 | 2021-01-16 | 94 days | +71.5% |
| $1 | 2020-10-14 | 0 days | +243.1% |
| $0.5 | 2020-10-14 | 0 days | +586.2% |
| $0.2 | 2020-10-14 | 0 days | ×17 |
| $0.1 | 2020-10-14 | 0 days | ×34 |
| $0.05 | 2020-10-14 | 0 days | ×69 |
| $0.02 | 2020-10-14 | First day of data | ×172 |
NEAR Drawdowns
How far each daily close is below the highest close so far; a drawdown ends only when price closes back at the prior high.
NEAR Below All-Time High CloseDaily
NEAR Price History (Daily)
NEAR/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
NEAR/USD DailyLast 30 days
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
Last 30 days
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-12In progress | $3.583 | $3.629 | $3.338 | $3.430 | −4.27% | 8.12% | — |
| 2026-11-11 | $3.584 | $3.797 | $3.534 | $3.593 | +0.26% | 7.34% | — |
| 2026-11-10 | $3.618 | $3.744 | $3.474 | $3.584 | −0.93% | 7.48% | — |
| 2026-11-09 | $3.571 | $3.669 | $3.459 | $3.618 | +1.31% | 5.88% | — |
| 2026-11-08 | $3.730 | $3.731 | $3.485 | $3.571 | −4.27% | 6.59% | — |
| 2026-11-07 | $3.710 | $3.770 | $3.630 | $3.730 | +0.56% | 3.78% | — |
| 2026-11-06 | $3.652 | $3.808 | $3.638 | $3.710 | +1.58% | 4.65% | — |
| 2026-11-05 | $4.006 | $4.064 | $3.634 | $3.652 | −8.84% | 10.73% | — |
| 2026-11-04 | $3.848 | $4.249 | $3.702 | $4.006 | +4.10% | 14.20% | — |
| 2026-11-03 | $3.861 | $3.916 | $3.743 | $3.848 | −0.33% | 4.47% | — |
| 2026-11-02 | $4.285 | $4.339 | $3.845 | $3.861 | −9.90% | 11.54% | — |
| 2026-11-01 | $4.430 | $4.483 | $4.234 | $4.285 | −3.26% | 5.60% | — |
| 2026-10-31 | $4.296 | $4.554 | $4.268 | $4.430 | +3.10% | 6.66% | — |
| 2026-10-30 | $4.046 | $4.417 | $3.921 | $4.296 | +6.19% | 12.25% | — |
| 2026-10-29 | $4.729 | $4.729 | $4.046 | $4.046 | −14.45% | 14.46% | — |
| 2026-10-28 | $4.681 | $4.785 | $4.543 | $4.729 | +1.02% | 5.16% | — |
| 2026-10-27 | $4.498 | $4.773 | $4.392 | $4.681 | +4.08% | 8.46% | — |
| 2026-10-26 | $4.590 | $4.645 | $4.428 | $4.498 | −2.00% | 4.73% | — |
| 2026-10-25 | $4.500 | $4.683 | $4.358 | $4.590 | +2.00% | 7.24% | — |
| 2026-10-24 | $4.684 | $4.698 | $4.272 | $4.500 | −3.94% | 9.09% | — |
30 days
If you had bought NEAR back then, what would it be worth now?
Based on the closing price on the purchase date and the current price of $3.431, excluding fees.
Value now$1,354.38
+$354.38 (+35.44%)
- Buy price
- $2.5332025-11-12
- Bought
- 394.7475 NEAR
- Held
- 365 days
- Annualized
- +35.46%
NEAR Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $1.512 | $3.430 | $5.963 10-12 | $0.8645 02-06 | +126.84% | — |
| 2025 | $4.903 | $1.512 | $6.214 01-06 | $1.408 12-19 | −69.16% | — |
| 2024 | $3.653 | $4.903 | $8.985 03-15 | $2.462 01-23 | +34.20% | — |
| 2023 | $1.256 | $3.653 | $4.607 12-26 | $0.9724 10-19 | +190.92% | — |
| 2022 | $14.619 | $1.255 | $20.418 01-16 | $1.243 12-19 | −91.41% | — |
| 2021 | $1.393 | $14.606 | $16.392 12-27 | $1.298 01-01 | +948.21% | — |
| 2020from 10-14 | $1.695 | $1.394 | $1.695 10-14 | $0.5260 11-04 | −17.72% | — |
Other Coins
Coins related to NEAR. Open one to see its price and futures data.
NEAR Protocol Price History FAQ
Figures in the answers update with the page data.
NEAR Protocol (NEAR) price history: what are the highest and lowest prices?
Based on daily data since 2020-10-14, NEAR's all-time high is $20.418 (2022-01-16) and its all-time low is $0.5260 (2020-11-04). Relative to the all-time high, the current price is 83.2% lower.
How much was NEAR Protocol 5 years ago? How much has it risen?
5 years ago (2021-11-12), NEAR closed at $11.387. At today's price of $3.427, that's down 70%, or −21.4% annualized.
What was the best year for NEAR Protocol? What was the worst?
Across 5 years of complete data, NEAR rose most in 2021 (+948.2%) and fell most in 2022 (−91.4%).
When did NEAR Protocol first break $20?
NEAR first closed above $20 on 2022-01-14; above $10 on 2021-09-08; above $5 on 2021-03-09.
What is the biggest NEAR Protocol drawdown? How far is it from the high now?
The largest NEAR drawdown on record is −95.2% (2022-01-14 to 2026-02-11); it is now 83.0% below the record close of $20.200 (2022-01-14).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
