NEAR Protocol price in November 2025
Open
$2.099
Close
$1.805
High
$3.185
Low
$1.72
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2025 | $2.099 | $2.174 | $2.184 | $2.087 | — | $18M |
| November 2, 2025 | $2.173 | $2.19 | $2.202 | $2.103 | +0.74% | $15M |
| November 3, 2025 | $2.189 | $1.912 | $2.204 | $1.83 | -12.69% | $47M |
| November 4, 2025 | $1.912 | $1.831 | $1.95 | $1.72 | -4.24% | $62M |
| November 5, 2025 | $1.831 | $1.951 | $1.972 | $1.736 | +6.55% | $35M |
| November 6, 2025 | $1.951 | $2.097 | $2.104 | $1.888 | +7.48% | $70M |
| November 7, 2025 | $2.097 | $2.768 | $2.973 | $2.078 | +32.00% | $281M |
| November 8, 2025 | $2.768 | $2.937 | $3.185 | $2.598 | +6.11% | $243M |
| November 9, 2025 | $2.937 | $3.075 | $3.084 | $2.667 | +4.70% | $186M |
| November 10, 2025 | $3.075 | $2.787 | $3.15 | $2.75 | -9.37% | $138M |
| November 11, 2025 | $2.788 | $2.548 | $2.836 | $2.529 | -8.58% | $73M |
| November 12, 2025 | $2.548 | $2.535 | $2.664 | $2.478 | -0.51% | $46M |
| November 13, 2025 | $2.534 | $2.448 | $2.605 | $2.392 | -3.43% | $39M |
| November 14, 2025 | $2.448 | $2.355 | $2.463 | $2.306 | -3.80% | $48M |
| November 15, 2025 | $2.355 | $2.407 | $2.624 | $2.352 | +2.21% | $59M |
| November 16, 2025 | $2.408 | $2.29 | $2.572 | $2.23 | -4.86% | $65M |
| November 17, 2025 | $2.29 | $2.27 | $2.352 | $2.175 | -0.87% | $55M |
| November 18, 2025 | $2.271 | $2.276 | $2.355 | $2.201 | +0.26% | $71M |
| November 19, 2025 | $2.276 | $2.377 | $2.407 | $2.149 | +4.44% | $60M |
| November 20, 2025 | $2.377 | $2.074 | $2.414 | $2.066 | -12.75% | $74M |
| November 21, 2025 | $2.074 | $1.864 | $2.09 | $1.821 | -10.13% | $76M |
| November 22, 2025 | $1.864 | $1.841 | $1.902 | $1.798 | -1.23% | $30M |
| November 23, 2025 | $1.842 | $1.822 | $1.915 | $1.814 | -1.03% | $24M |
| November 24, 2025 | $1.822 | $1.905 | $1.988 | $1.798 | +4.56% | $43M |
| November 25, 2025 | $1.905 | $1.913 | $1.949 | $1.817 | +0.42% | $34M |
| November 26, 2025 | $1.913 | $1.937 | $1.96 | $1.836 | +1.25% | $23M |
| November 27, 2025 | $1.938 | $1.906 | $1.955 | $1.899 | -1.60% | $18M |
| November 28, 2025 | $1.907 | $1.879 | $1.956 | $1.85 | -1.42% | $20M |
| November 29, 2025 | $1.879 | $1.851 | $1.905 | $1.831 | -1.49% | $12M |
| November 30, 2025 | $1.851 | $1.805 | $1.869 | $1.803 | -2.49% | $13M |