What historical data is shown for NEAR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
NEAR Protocol (NEAR) Historical Data
NEAR
AI
NEAR Protocol Historical Price Information — Daily NEAR Open, High, Low, Close & Volume
$3.832
+0.52% 1D
Recently Viewed
1H+0.45%
1D+0.52%
1W-18.01%
1M-22.07%
NEAR Protocol (NEAR) has 90 days of daily open, high, low and close on file. Over that window NEAR ranged $1.5891 to $5.8969, closed at $3.8528 and is up 142.1% across the window.
NEAR Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$5.8969
Window low
$1.5891
First → last
+142.10%
Latest close
$3.8528
vs live
-0.54%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NEAR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.8408 | $3.86 | $3.7011 | $3.8528 | +0.31% | $262,444 | $5.05B |
| Nov 3, 2026 | $3.872 | $3.9413 | $3.7453 | $3.8408 | -0.81% | $1.55M | $5.03B |
| Nov 2, 2026 | $4.2904 | $4.3504 | $3.8495 | $3.872 | -9.75% | $2.33M | $5.08B |
| Nov 1, 2026 | $4.4277 | $4.4886 | $4.2352 | $4.2904 | -3.10% | $1.63M | $5.62B |
| Oct 31, 2026 | $4.2918 | $4.556 | $4.2611 | $4.4277 | +3.17% | $1.89M | $5.80B |
| Oct 30, 2026 | $4.055 | $4.4294 | $3.908 | $4.2918 | +5.84% | $4.96M | $5.63B |
| Oct 29, 2026 | $4.7327 | $4.7327 | $4.041 | $4.055 | -14.32% | $7.97M | $5.32B |
| Oct 28, 2026 | $4.6832 | $4.8099 | $4.546 | $4.7327 | +1.06% | $4.20M | $6.20B |
| Oct 27, 2026 | $4.5102 | $4.8001 | $4.3912 | $4.6832 | +3.84% | $2.92M | $6.14B |
| Oct 26, 2026 | $4.595 | $4.664 | $4.4272 | $4.5102 | -1.85% | $3.82M | $5.91B |
| Oct 25, 2026 | $4.50 | $4.6964 | $4.3535 | $4.595 | +2.11% | $4.51M | $6.02B |
| Oct 24, 2026 | $4.6919 | $4.7101 | $4.2557 | $4.50 | -4.09% | $5.47M | $5.90B |
| Oct 23, 2026 | $4.8825 | $5.0106 | $4.5888 | $4.6919 | -3.90% | $5.22M | $6.15B |
| Oct 22, 2026 | $5.2623 | $5.336 | $4.8298 | $4.8825 | -7.22% | $5.37M | $6.40B |
| Oct 21, 2026 | $4.932 | $5.4487 | $4.9089 | $5.2623 | +6.70% | $8.54M | $6.90B |
| Oct 20, 2026 | $4.9059 | $5.0937 | $4.6346 | $4.932 | +0.53% | $6.43M | $6.46B |
| Oct 19, 2026 | $5.0141 | $5.1354 | $4.8663 | $4.9059 | -2.16% | $3.97M | $6.43B |
| Oct 18, 2026 | $4.8614 | $5.0621 | $4.6234 | $5.0141 | +3.14% | $3.09M | $6.57B |
| Oct 17, 2026 | $5.063 | $5.1961 | $4.7729 | $4.8614 | -3.98% | $3.92M | $6.37B |
| Oct 16, 2026 | $5.2576 | $5.3908 | $4.9209 | $5.063 | -3.70% | $7.31M | $6.64B |
| Oct 15, 2026 | $4.884 | $5.4375 | $4.53 | $5.2576 | +7.65% | $10.30M | $6.89B |
| Oct 14, 2026 | $5.0401 | $5.1824 | $4.7702 | $4.884 | -3.10% | $4.81M | $6.40B |
| Oct 13, 2026 | $5.0856 | $5.3661 | $4.8984 | $5.0401 | -0.89% | $7.08M | $6.61B |
| Oct 12, 2026 | $5.8969 | $6.00 | $5.01 | $5.0856 | -13.76% | $8.45M | $6.67B |
| Oct 11, 2026 | $5.2929 | $5.9325 | $5.1698 | $5.8969 | +11.41% | $5.87M | $7.73B |
| Oct 10, 2026 | $4.8892 | $5.4375 | $4.873 | $5.2929 | +8.26% | $6.00M | $6.94B |
| Oct 9, 2026 | $4.4638 | $4.98 | $4.4472 | $4.8892 | +9.53% | $6.55M | $6.41B |
| Oct 8, 2026 | $5.3373 | $5.5999 | $4.305 | $4.4638 | -16.37% | $12.78M | $5.85B |
| Oct 7, 2026 | $5.0667 | $5.451 | $4.8718 | $5.3373 | +5.34% | $9.50M | $7.00B |
| Oct 6, 2026 | $5.2938 | $5.366 | $5.0268 | $5.0667 | -4.29% | $4.81M | $6.64B |
| Oct 5, 2026 | $4.9163 | $5.316 | $4.8109 | $5.2938 | +7.68% | $6.90M | $6.94B |
| Oct 4, 2026 | $4.8347 | $5.0504 | $4.7464 | $4.9163 | +1.69% | $3.91M | $6.44B |
| Oct 3, 2026 | $4.6902 | $4.8705 | $4.61 | $4.8347 | +3.08% | $3.20M | $6.34B |
| Oct 2, 2026 | $4.808 | $5.0678 | $4.5944 | $4.6902 | -2.45% | $7.11M | $6.15B |
| Oct 1, 2026 | $5.3407 | $5.529 | $4.7482 | $4.808 | -9.97% | $10.46M | $6.30B |
| Sep 30, 2026 | $4.8823 | $5.5012 | $4.8365 | $5.3407 | +9.39% | $8.89M | $7.00B |
| Sep 29, 2026 | $4.8229 | $5.1689 | $4.55 | $4.8823 | +1.23% | $9.18M | $6.40B |
| Sep 28, 2026 | $5.387 | $5.4221 | $4.667 | $4.8229 | -10.47% | $11.51M | $6.32B |
| Sep 27, 2026 | $5.0361 | $5.58 | $5.0067 | $5.387 | +6.97% | $11.86M | $7.06B |
| Sep 26, 2026 | $4.9539 | $5.0451 | $4.7365 | $5.0361 | +1.66% | $8.05M | $6.60B |
| Sep 25, 2026 | $4.5921 | $5.2086 | $4.44 | $4.9539 | +7.88% | $12.75M | $6.49B |
| Sep 24, 2026 | $4.3331 | $4.8209 | $4.10 | $4.5921 | +5.98% | $10.36M | $6.02B |
| Sep 23, 2026 | $4.4157 | $4.8033 | $4.0331 | $4.3331 | -1.87% | $13.15M | $5.68B |
| Sep 22, 2026 | $4.268 | $4.6616 | $4.2085 | $4.4157 | +3.46% | $9.44M | $5.79B |
| Sep 21, 2026 | $4.1641 | $4.4552 | $3.9166 | $4.268 | +2.50% | $9.10M | $5.59B |
| Sep 20, 2026 | $3.5879 | $4.30 | $3.4262 | $4.1641 | +16.06% | $7.76M | $5.46B |
| Sep 19, 2026 | $3.7618 | $3.9121 | $3.4081 | $3.5879 | -4.62% | $5.15M | $4.70B |
| Sep 18, 2026 | $3.1434 | $3.8327 | $3.0718 | $3.7618 | +19.67% | $11.02M | $4.93B |
| Sep 17, 2026 | $2.6205 | $3.20 | $2.5907 | $3.1434 | +19.95% | $5.44M | $4.12B |
| Sep 16, 2026 | $2.335 | $2.6346 | $2.2982 | $2.6205 | +12.23% | $2.30M | $3.43B |
| Sep 15, 2026 | $2.4689 | $2.4868 | $2.30 | $2.335 | -5.42% | $2.09M | $3.06B |
| Sep 14, 2026 | $2.2976 | $2.5971 | $2.28 | $2.4689 | +7.46% | $2.21M | $3.24B |
| Sep 13, 2026 | $2.3731 | $2.3809 | $2.2715 | $2.2976 | -3.18% | $855,961 | $3.01B |
| Sep 12, 2026 | $2.3655 | $2.4221 | $2.3289 | $2.3731 | +0.32% | $782,474 | $3.11B |
| Sep 11, 2026 | $2.4419 | $2.725 | $2.3536 | $2.3655 | -3.13% | $1.44M | $3.10B |
| Sep 10, 2026 | $2.4844 | $2.55 | $2.3605 | $2.4419 | -1.71% | $1.64M | $3.20B |
| Sep 9, 2026 | $2.3204 | $2.6462 | $2.261 | $2.4844 | +7.07% | $2.05M | $3.26B |
| Sep 8, 2026 | $2.3057 | $2.4388 | $2.2435 | $2.3204 | +0.64% | $1.30M | $3.04B |
| Sep 7, 2026 | $2.438 | $2.4442 | $2.2633 | $2.3057 | -5.43% | $1.03M | $3.02B |
| Sep 6, 2026 | $2.1911 | $2.4975 | $2.1734 | $2.438 | +11.27% | $2.02M | $3.20B |
| Sep 5, 2026 | $2.1742 | $2.2891 | $2.1574 | $2.1911 | +0.78% | $1.22M | $2.87B |
| Sep 4, 2026 | $1.9543 | $2.198 | $1.9065 | $2.1742 | +11.25% | $1.39M | $2.85B |
| Sep 3, 2026 | $1.8875 | $2.0189 | $1.851 | $1.9543 | +3.54% | $1.44M | $2.56B |
| Sep 2, 2026 | $1.8873 | $1.8971 | $1.8267 | $1.8875 | +0.01% | $1.17M | $2.47B |
| Sep 1, 2026 | $1.9222 | $2.0462 | $1.88 | $1.8873 | -1.82% | $1.84M | $2.47B |
| Aug 31, 2026 | $1.8228 | $1.9322 | $1.8068 | $1.9222 | +5.45% | $792,453 | $2.52B |
| Aug 30, 2026 | $1.8692 | $1.9283 | $1.7911 | $1.8228 | -2.48% | $958,685 | $2.39B |
| Aug 29, 2026 | $1.8243 | $1.8852 | $1.7806 | $1.8692 | +2.46% | $419,473 | $2.45B |
| Aug 28, 2026 | $1.9275 | $1.9689 | $1.7978 | $1.8243 | -5.35% | $1.09M | $2.39B |
| Aug 27, 2026 | $1.9014 | $1.9611 | $1.8456 | $1.9275 | +1.37% | $928,131 | $2.53B |
| Aug 26, 2026 | $1.8605 | $1.9072 | $1.8101 | $1.9014 | +2.20% | $671,155 | $2.49B |
| Aug 25, 2026 | $1.9548 | $2.0081 | $1.8333 | $1.8605 | -4.82% | $1.41M | $2.44B |
| Aug 24, 2026 | $2.0183 | $2.0753 | $1.9268 | $1.9548 | -3.15% | $2.04M | $2.56B |
| Aug 23, 2026 | $1.8768 | $2.0387 | $1.805 | $2.0183 | +7.54% | $1.94M | $2.65B |
| Aug 22, 2026 | $1.9662 | $2.1461 | $1.7589 | $1.8768 | -4.55% | $3.03M | $2.46B |
| Aug 21, 2026 | $1.7694 | $1.988 | $1.7608 | $1.9662 | +11.12% | $2.19M | $2.58B |
| Aug 20, 2026 | $1.7316 | $1.779 | $1.7041 | $1.7694 | +2.18% | $1.14M | $2.32B |
| Aug 19, 2026 | $1.5891 | $1.7714 | $1.565 | $1.7316 | +8.97% | $1.31M | $2.27B |
| Aug 18, 2026 | $1.6378 | $1.662 | $1.5873 | $1.5891 | -2.97% | $866,759 | $2.08B |
| Aug 17, 2026 | $1.6025 | $1.655 | $1.6005 | $1.6378 | +2.20% | $610,229 | $2.15B |
| Aug 16, 2026 | $1.6198 | $1.629 | $1.5858 | $1.6025 | -1.07% | $213,795 | $2.10B |
| Aug 15, 2026 | $1.6403 | $1.668 | $1.6186 | $1.6198 | -1.25% | $355,836 | $2.12B |
| Aug 14, 2026 | $1.64 | $1.6423 | $1.5822 | $1.6403 | +0.02% | $455,853 | $2.15B |
| Aug 13, 2026 | $1.6444 | $1.6821 | $1.6224 | $1.64 | -0.27% | $707,072 | $2.15B |
| Aug 12, 2026 | $1.6201 | $1.6827 | $1.6129 | $1.6444 | +1.50% | $1.24M | $2.16B |
| Aug 11, 2026 | $1.6002 | $1.6205 | $1.538 | $1.6201 | +1.24% | $813,088 | $2.12B |
| Aug 10, 2026 | $1.5995 | $1.667 | $1.5891 | $1.6002 | +0.04% | $794,700 | $2.10B |
| Aug 9, 2026 | $1.6114 | $1.6471 | $1.5951 | $1.5995 | -0.74% | $410,181 | $2.10B |
| Aug 8, 2026 | $1.5914 | $1.6363 | $1.5846 | $1.6114 | +1.26% | $335,317 | $2.11B |
| Aug 7, 2026 | $1.6577 | $1.669 | $1.5802 | $1.5914 | — | $648,710 | $2.09B |
NEAR Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for NEAR ProtocolWhat is the all-time high for NEAR?
NEAR Protocol's record price is about $20.44. It currently trades at $3.832, roughly 81.3% below that peak. The all-time low on record is $0.526762. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NEAR market cap?
NEAR Protocol has a market capitalisation of about $5.02B, on roughly $653.38M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NEAR change over this window?
Across 90 daily candles, close-to-close moved up 142.10%.
What were NEAR's high and low in this window?
In this sample, the highest trade print is about $6.00 (Oct 12, 2026) and the lowest about $1.538 (Aug 11, 2026).
What were NEAR's best and worst days in this window?
Best close-to-close day was about +19.95% (Sep 17, 2026); worst was -16.37% (Oct 8, 2026).