NEAR Protocol price in March 2025 2025
Open
$3.067
Close
$2.509
High
$3.565
Low
$2.14
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2025 | $3.067 | $3.272 | $3.324 | $3.05 | — | $37M |
| March 2, 2025 | $3.271 | $3.554 | $3.563 | $3.174 | +8.62% | $72M |
| March 3, 2025 | $3.554 | $2.972 | $3.565 | $2.916 | -16.38% | $76M |
| March 4, 2025 | $2.973 | $2.811 | $2.981 | $2.559 | -5.42% | $91M |
| March 5, 2025 | $2.812 | $2.989 | $3.048 | $2.776 | +6.33% | $47M |
| March 6, 2025 | $2.99 | $3.056 | $3.249 | $2.953 | +2.24% | $53M |
| March 7, 2025 | $3.055 | $2.942 | $3.098 | $2.884 | -3.73% | $83M |
| March 8, 2025 | $2.942 | $2.885 | $2.974 | $2.828 | -1.94% | $25M |
| March 9, 2025 | $2.886 | $2.553 | $2.902 | $2.495 | -11.51% | $36M |
| March 10, 2025 | $2.554 | $2.285 | $2.676 | $2.24 | -10.50% | $61M |
| March 11, 2025 | $2.286 | $2.449 | $2.565 | $2.14 | +7.18% | $60M |
| March 12, 2025 | $2.45 | $2.556 | $2.575 | $2.347 | +4.37% | $41M |
| March 13, 2025 | $2.556 | $2.572 | $2.657 | $2.479 | +0.63% | $34M |
| March 14, 2025 | $2.572 | $2.608 | $2.715 | $2.553 | +1.40% | $57M |
| March 15, 2025 | $2.608 | $2.642 | $2.696 | $2.602 | +1.30% | $20M |
| March 16, 2025 | $2.643 | $2.516 | $2.668 | $2.486 | -4.77% | $26M |
| March 17, 2025 | $2.516 | $2.637 | $2.685 | $2.507 | +4.81% | $26M |
| March 18, 2025 | $2.637 | $2.586 | $2.654 | $2.503 | -1.93% | $21M |
| March 19, 2025 | $2.585 | $2.791 | $2.823 | $2.56 | +7.93% | $52M |
| March 20, 2025 | $2.79 | $2.741 | $2.814 | $2.676 | -1.79% | $21M |
| March 21, 2025 | $2.742 | $2.715 | $2.782 | $2.684 | -0.95% | $14M |
| March 22, 2025 | $2.715 | $2.732 | $2.795 | $2.712 | +0.63% | $12M |
| March 23, 2025 | $2.732 | $2.778 | $2.796 | $2.714 | +1.68% | $10M |
| March 24, 2025 | $2.778 | $2.921 | $3.032 | $2.759 | +5.15% | $33M |
| March 25, 2025 | $2.922 | $3.026 | $3.076 | $2.897 | +3.59% | $23M |
| March 26, 2025 | $3.026 | $2.984 | $3.074 | $2.934 | -1.39% | $22M |
| March 27, 2025 | $2.985 | $3.013 | $3.093 | $2.938 | +0.97% | $22M |
| March 28, 2025 | $3.013 | $2.734 | $3.041 | $2.667 | -9.26% | $34M |
| March 29, 2025 | $2.733 | $2.566 | $2.772 | $2.521 | -6.14% | $24M |
| March 30, 2025 | $2.567 | $2.593 | $2.776 | $2.546 | +1.05% | $25M |
| March 31, 2025 | $2.594 | $2.509 | $2.632 | $2.468 | -3.24% | $34M |