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
$2.533
+5.76% 1D
Recently Viewed
1H+2.76%
1D+5.76%
1W-2.09%
1M+54.64%
NEAR Protocol (NEAR) has 90 days of daily open, high, low and close on file. Over that window NEAR ranged $1.5891 to $2.5314, closed at $2.5314 and is up 15.7% across the window.
NEAR Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.5314
Window low
$1.5891
First → last
+15.73%
Latest close
$2.5314
vs live
+0.06%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.335 | $2.5512 | $2.2982 | $2.5314 | +8.41% | $1.49M | $3.31B |
| Sep 15, 2026 | $2.4689 | $2.4868 | $2.30 | $2.335 | -5.42% | $2.09M | $3.05B |
| Sep 14, 2026 | $2.2976 | $2.5971 | $2.28 | $2.4689 | +7.46% | $2.21M | $3.23B |
| Sep 13, 2026 | $2.3731 | $2.3809 | $2.2715 | $2.2976 | -3.18% | $855,961 | $3.00B |
| Sep 12, 2026 | $2.3655 | $2.4221 | $2.3289 | $2.3731 | +0.32% | $782,474 | $3.10B |
| Sep 11, 2026 | $2.4419 | $2.725 | $2.3536 | $2.3655 | -3.13% | $1.44M | $3.09B |
| Sep 10, 2026 | $2.4844 | $2.55 | $2.3605 | $2.4419 | -1.71% | $1.64M | $3.19B |
| Sep 9, 2026 | $2.3204 | $2.6462 | $2.261 | $2.4844 | +7.07% | $2.05M | $3.25B |
| Sep 8, 2026 | $2.3057 | $2.4388 | $2.2435 | $2.3204 | +0.64% | $1.30M | $3.03B |
| Sep 7, 2026 | $2.438 | $2.4442 | $2.2633 | $2.3057 | -5.43% | $1.03M | $3.01B |
| Sep 6, 2026 | $2.1911 | $2.4975 | $2.1734 | $2.438 | +11.27% | $2.02M | $3.19B |
| Sep 5, 2026 | $2.1742 | $2.2891 | $2.1574 | $2.1911 | +0.78% | $1.22M | $2.86B |
| Sep 4, 2026 | $1.9543 | $2.198 | $1.9065 | $2.1742 | +11.25% | $1.39M | $2.84B |
| Sep 3, 2026 | $1.8875 | $2.0189 | $1.851 | $1.9543 | +3.54% | $1.44M | $2.55B |
| 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 | $2.51B |
| Aug 30, 2026 | $1.8692 | $1.9283 | $1.7911 | $1.8228 | -2.48% | $958,685 | $2.38B |
| Aug 29, 2026 | $1.8243 | $1.8852 | $1.7806 | $1.8692 | +2.46% | $419,473 | $2.44B |
| Aug 28, 2026 | $1.9275 | $1.9689 | $1.7978 | $1.8243 | -5.35% | $1.09M | $2.38B |
| Aug 27, 2026 | $1.9014 | $1.9611 | $1.8456 | $1.9275 | +1.37% | $928,131 | $2.52B |
| Aug 26, 2026 | $1.8605 | $1.9072 | $1.8101 | $1.9014 | +2.20% | $671,155 | $2.48B |
| Aug 25, 2026 | $1.9548 | $2.0081 | $1.8333 | $1.8605 | -4.82% | $1.41M | $2.43B |
| Aug 24, 2026 | $2.0183 | $2.0753 | $1.9268 | $1.9548 | -3.15% | $2.04M | $2.55B |
| Aug 23, 2026 | $1.8768 | $2.0387 | $1.805 | $2.0183 | +7.54% | $1.94M | $2.64B |
| Aug 22, 2026 | $1.9662 | $2.1461 | $1.7589 | $1.8768 | -4.55% | $3.03M | $2.45B |
| Aug 21, 2026 | $1.7694 | $1.988 | $1.7608 | $1.9662 | +11.12% | $2.19M | $2.57B |
| Aug 20, 2026 | $1.7316 | $1.779 | $1.7041 | $1.7694 | +2.18% | $1.14M | $2.31B |
| Aug 19, 2026 | $1.5891 | $1.7714 | $1.565 | $1.7316 | +8.97% | $1.31M | $2.26B |
| 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 | $2.14B |
| Aug 16, 2026 | $1.6198 | $1.629 | $1.5858 | $1.6025 | -1.07% | $213,795 | $2.09B |
| 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 | $2.14B |
| Aug 13, 2026 | $1.6444 | $1.6821 | $1.6224 | $1.64 | -0.27% | $707,072 | $2.14B |
| Aug 12, 2026 | $1.6201 | $1.6827 | $1.6129 | $1.6444 | +1.50% | $1.24M | $2.15B |
| 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 | $2.09B |
| Aug 9, 2026 | $1.6114 | $1.6471 | $1.5951 | $1.5995 | -0.74% | $410,181 | $2.09B |
| 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 | -4.00% | $648,710 | $2.08B |
| Aug 6, 2026 | $1.6992 | $1.7318 | $1.6524 | $1.6577 | -2.44% | $592,329 | $2.17B |
| Aug 5, 2026 | $1.7309 | $1.734 | $1.6828 | $1.6992 | -1.83% | $513,088 | $2.22B |
| Aug 4, 2026 | $1.7355 | $1.7675 | $1.719 | $1.7309 | -0.27% | $334,612 | $2.26B |
| Aug 3, 2026 | $1.7177 | $1.7531 | $1.6939 | $1.7355 | +1.04% | $828,244 | $2.27B |
| Aug 2, 2026 | $1.6747 | $1.7315 | $1.672 | $1.7177 | +2.57% | $952,219 | $2.24B |
| Aug 1, 2026 | $1.664 | $1.6854 | $1.6449 | $1.6747 | +0.64% | $473,986 | $2.19B |
| Jul 31, 2026 | $1.6776 | $1.7102 | $1.636 | $1.664 | -0.81% | $859,252 | $2.17B |
| Jul 30, 2026 | $1.6215 | $1.6974 | $1.6068 | $1.6776 | +3.46% | $1.16M | $2.19B |
| Jul 29, 2026 | $1.6536 | $1.6661 | $1.5707 | $1.6215 | -1.94% | $1.10M | $2.12B |
| Jul 28, 2026 | $1.6886 | $1.6957 | $1.6222 | $1.6536 | -2.07% | $976,239 | $2.16B |
| Jul 27, 2026 | $1.838 | $1.8587 | $1.681 | $1.6886 | -8.13% | $751,392 | $2.21B |
| Jul 26, 2026 | $1.7947 | $1.8418 | $1.7865 | $1.838 | +2.41% | $479,623 | $2.40B |
| Jul 25, 2026 | $1.8063 | $1.8158 | $1.7772 | $1.7947 | -0.64% | $276,557 | $2.34B |
| Jul 24, 2026 | $1.8838 | $1.9163 | $1.7924 | $1.8063 | -4.11% | $877,051 | $2.36B |
| Jul 23, 2026 | $1.8689 | $1.904 | $1.855 | $1.8838 | +0.80% | $468,822 | $2.46B |
| Jul 22, 2026 | $1.9379 | $1.9539 | $1.8533 | $1.8689 | -3.56% | $663,561 | $2.44B |
| Jul 21, 2026 | $1.9799 | $2.0641 | $1.92 | $1.9379 | -2.12% | $792,762 | $2.53B |
| Jul 20, 2026 | $1.9176 | $1.9896 | $1.899 | $1.9799 | +3.25% | $544,892 | $2.59B |
| Jul 19, 2026 | $1.9327 | $1.9441 | $1.8972 | $1.9176 | -0.78% | $585,469 | $2.51B |
| Jul 18, 2026 | $1.9275 | $1.945 | $1.8953 | $1.9327 | +0.27% | $516,479 | $2.53B |
| Jul 17, 2026 | $1.965 | $2.0062 | $1.8806 | $1.9275 | -1.91% | $1.29M | $2.52B |
| Jul 16, 2026 | $2.0665 | $2.0848 | $1.96 | $1.965 | -4.91% | $1.23M | $2.57B |
| Jul 15, 2026 | $2.012 | $2.1062 | $1.9998 | $2.0665 | +2.71% | $1.13M | $2.70B |
| Jul 14, 2026 | $1.9233 | $2.0641 | $1.9162 | $2.012 | +4.61% | $1.37M | $2.63B |
| Jul 13, 2026 | $1.889 | $1.9784 | $1.8592 | $1.9233 | +1.82% | $1.38M | $2.51B |
| Jul 12, 2026 | $1.8686 | $1.9383 | $1.859 | $1.889 | +1.09% | $474,029 | $2.47B |
| Jul 11, 2026 | $1.8926 | $1.9223 | $1.8659 | $1.8686 | -1.27% | $469,537 | $2.44B |
| Jul 10, 2026 | $1.9202 | $1.965 | $1.8592 | $1.8926 | -1.44% | $847,806 | $2.47B |
| Jul 9, 2026 | $1.8923 | $1.9457 | $1.876 | $1.9202 | +1.47% | $1.14M | $2.51B |
| Jul 8, 2026 | $1.9769 | $1.9932 | $1.8429 | $1.8923 | -4.28% | $1.51M | $2.47B |
| Jul 7, 2026 | $2.0533 | $2.0812 | $1.9702 | $1.9769 | -3.72% | $1.76M | $2.58B |
| Jul 6, 2026 | $2.0178 | $2.1083 | $1.9553 | $2.0533 | +1.76% | $1.63M | $2.68B |
| Jul 5, 2026 | $1.9991 | $2.0591 | $1.924 | $2.0178 | +0.94% | $725,550 | $2.64B |
| Jul 4, 2026 | $2.044 | $2.056 | $1.9589 | $1.9991 | -2.20% | $1.61M | $2.61B |
| Jul 3, 2026 | $1.943 | $2.1137 | $1.9205 | $2.044 | +5.20% | $1.84M | $2.67B |
| Jul 2, 2026 | $1.8061 | $1.9541 | $1.8029 | $1.943 | +7.58% | $2.14M | $2.54B |
| Jul 1, 2026 | $1.7818 | $1.8783 | $1.7256 | $1.8061 | +1.36% | $2.85M | $2.36B |
| Jun 30, 2026 | $1.8652 | $1.8743 | $1.76 | $1.7818 | -4.47% | $2.57M | $2.33B |
| Jun 29, 2026 | $1.8332 | $1.9146 | $1.8071 | $1.8652 | +1.75% | $2.07M | $2.44B |
| Jun 28, 2026 | $1.869 | $1.9489 | $1.8068 | $1.8332 | -1.92% | $1.39M | $2.40B |
| Jun 27, 2026 | $1.8022 | $1.9289 | $1.7903 | $1.869 | +3.71% | $2.48M | $2.44B |
| Jun 26, 2026 | $1.8336 | $1.8636 | $1.7544 | $1.8022 | -1.71% | $4.13M | $2.35B |
| Jun 25, 2026 | $1.9649 | $1.9769 | $1.7778 | $1.8336 | -6.68% | $2.35M | $2.40B |
| Jun 24, 2026 | $1.9822 | $2.004 | $1.8578 | $1.9649 | -0.87% | $2.43M | $2.57B |
| Jun 23, 2026 | $2.0687 | $2.0707 | $1.9628 | $1.9822 | -4.18% | $1.76M | $2.59B |
| Jun 22, 2026 | $2.1027 | $2.1972 | $2.0571 | $2.0687 | -1.62% | $2.30M | $2.70B |
| Jun 21, 2026 | $2.1957 | $2.2775 | $2.0911 | $2.1027 | -4.24% | $1.31M | $2.75B |
| Jun 20, 2026 | $2.1873 | $2.204 | $2.10 | $2.1957 | +0.38% | $1.60M | $2.87B |
| Jun 19, 2026 | $2.2369 | $2.2545 | $2.0866 | $2.1873 | — | $1.93M | $2.86B |
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 $2.533, roughly 87.6% 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 $3.29B, on roughly $473.00M 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 15.73%.
What were NEAR's high and low in this window?
In this sample, the highest trade print is about $2.725 (Sep 11, 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 +11.27% (Sep 6, 2026); worst was -8.13% (Jul 27, 2026).