NEAR Protocol price in February 2025 2025
Open
$4.619
Close
$3.066
High
$4.686
Low
$2.701
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2025 | $4.619 | $4.258 | $4.686 | $4.224 | — | $33M |
| February 2, 2025 | $4.258 | $3.75 | $4.343 | $3.51 | -11.93% | $94M |
| February 3, 2025 | $3.751 | $3.775 | $3.797 | $2.701 | +0.67% | $184M |
| February 4, 2025 | $3.775 | $3.394 | $3.799 | $3.275 | -10.09% | $72M |
| February 5, 2025 | $3.394 | $3.279 | $3.479 | $3.237 | -3.39% | $37M |
| February 6, 2025 | $3.279 | $3.143 | $3.384 | $3.116 | -4.15% | $55M |
| February 7, 2025 | $3.144 | $3.206 | $3.409 | $3.108 | +2.00% | $36M |
| February 8, 2025 | $3.206 | $3.286 | $3.317 | $3.159 | +2.50% | $39M |
| February 9, 2025 | $3.286 | $3.178 | $3.476 | $3.033 | -3.29% | $46M |
| February 10, 2025 | $3.179 | $3.208 | $3.307 | $3.065 | +0.94% | $54M |
| February 11, 2025 | $3.208 | $3.202 | $3.389 | $3.129 | -0.19% | $42M |
| February 12, 2025 | $3.202 | $3.43 | $3.471 | $3.099 | +7.12% | $68M |
| February 13, 2025 | $3.431 | $3.376 | $3.445 | $3.252 | -1.57% | $36M |
| February 14, 2025 | $3.377 | $3.551 | $3.632 | $3.339 | +5.18% | $46M |
| February 15, 2025 | $3.552 | $3.405 | $3.609 | $3.375 | -4.11% | $26M |
| February 16, 2025 | $3.405 | $3.416 | $3.555 | $3.36 | +0.32% | $28M |
| February 17, 2025 | $3.416 | $3.259 | $3.507 | $3.218 | -4.60% | $46M |
| February 18, 2025 | $3.258 | $3.14 | $3.313 | $3.026 | -3.65% | $35M |
| February 19, 2025 | $3.139 | $3.158 | $3.194 | $3.059 | +0.57% | $27M |
| February 20, 2025 | $3.158 | $3.467 | $3.507 | $3.144 | +9.78% | $54M |
| February 21, 2025 | $3.468 | $3.31 | $3.634 | $3.219 | -4.53% | $52M |
| February 22, 2025 | $3.311 | $3.468 | $3.644 | $3.294 | +4.77% | $42M |
| February 23, 2025 | $3.469 | $3.433 | $3.50 | $3.351 | -1.01% | $22M |
| February 24, 2025 | $3.433 | $3.065 | $3.461 | $3.027 | -10.72% | $48M |
| February 25, 2025 | $3.065 | $3.009 | $3.094 | $2.753 | -1.83% | $76M |
| February 26, 2025 | $3.009 | $3.023 | $3.107 | $2.882 | +0.47% | $39M |
| February 27, 2025 | $3.024 | $3.058 | $3.179 | $3.001 | +1.16% | $36M |
| February 28, 2025 | $3.059 | $3.066 | $3.102 | $2.766 | +0.26% | $58M |