NEAR Protocol price in May 2025
Open
$2.464
Close
$2.421
High
$3.383
Low
$2.223
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | $2.464 | $2.542 | $2.606 | $2.459 | — | $20M |
| May 2, 2025 | $2.542 | $2.51 | $2.635 | $2.486 | -1.26% | $19M |
| May 3, 2025 | $2.511 | $2.422 | $2.516 | $2.399 | -3.51% | $17M |
| May 4, 2025 | $2.422 | $2.322 | $2.454 | $2.304 | -4.13% | $15M |
| May 5, 2025 | $2.321 | $2.315 | $2.397 | $2.285 | -0.30% | $13M |
| May 6, 2025 | $2.315 | $2.329 | $2.348 | $2.232 | +0.60% | $21M |
| May 7, 2025 | $2.329 | $2.284 | $2.385 | $2.223 | -1.93% | $24M |
| May 8, 2025 | $2.285 | $2.736 | $2.743 | $2.274 | +19.79% | $39M |
| May 9, 2025 | $2.736 | $2.901 | $2.986 | $2.722 | +6.03% | $53M |
| May 10, 2025 | $2.901 | $3.35 | $3.383 | $2.875 | +15.48% | $44M |
| May 11, 2025 | $3.351 | $3.14 | $3.371 | $3.065 | -6.27% | $46M |
| May 12, 2025 | $3.141 | $3.187 | $3.341 | $3.012 | +1.50% | $60M |
| May 13, 2025 | $3.188 | $3.21 | $3.294 | $2.995 | +0.72% | $35M |
| May 14, 2025 | $3.21 | $3.051 | $3.293 | $3.022 | -4.95% | $36M |
| May 15, 2025 | $3.051 | $2.882 | $3.099 | $2.808 | -5.54% | $45M |
| May 16, 2025 | $2.883 | $2.795 | $2.99 | $2.769 | -3.02% | $26M |
| May 17, 2025 | $2.795 | $2.693 | $2.807 | $2.657 | -3.65% | $22M |
| May 18, 2025 | $2.693 | $2.866 | $2.945 | $2.641 | +6.42% | $35M |
| May 19, 2025 | $2.867 | $2.769 | $2.879 | $2.644 | -3.38% | $31M |
| May 20, 2025 | $2.769 | $2.813 | $2.888 | $2.674 | +1.59% | $27M |
| May 21, 2025 | $2.814 | $2.863 | $2.966 | $2.755 | +1.78% | $49M |
| May 22, 2025 | $2.864 | $3.076 | $3.103 | $2.863 | +7.44% | $43M |
| May 23, 2025 | $3.077 | $2.797 | $3.161 | $2.782 | -9.07% | $56M |
| May 24, 2025 | $2.798 | $2.774 | $2.86 | $2.758 | -0.82% | $19M |
| May 25, 2025 | $2.775 | $2.796 | $2.814 | $2.636 | +0.79% | $25M |
| May 26, 2025 | $2.797 | $2.769 | $2.87 | $2.737 | -0.97% | $26M |
| May 27, 2025 | $2.769 | $2.817 | $2.926 | $2.698 | +1.73% | $32M |
| May 28, 2025 | $2.817 | $2.87 | $2.899 | $2.737 | +1.88% | $31M |
| May 29, 2025 | $2.871 | $2.754 | $2.989 | $2.745 | -4.04% | $51M |
| May 30, 2025 | $2.754 | $2.444 | $2.771 | $2.41 | -11.26% | $55M |
| May 31, 2025 | $2.445 | $2.421 | $2.467 | $2.333 | -0.94% | $34M |