NEAR Protocol price in February 2026
Open
$1.206
Close
$1.172
High
$1.26
Low
$0.8410
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2026 | $1.206 | $1.173 | $1.217 | $1.143 | — | $23M |
| February 2, 2026 | $1.173 | $1.20 | $1.239 | $1.136 | +2.30% | $27M |
| February 3, 2026 | $1.20 | $1.176 | $1.231 | $1.123 | -2.00% | $24M |
| February 4, 2026 | $1.176 | $1.16 | $1.206 | $1.128 | -1.36% | $22M |
| February 5, 2026 | $1.16 | $0.9760 | $1.168 | $0.9630 | -15.86% | $64M |
| February 6, 2026 | $0.9770 | $1.087 | $1.114 | $0.8410 | +11.37% | $48M |
| February 7, 2026 | $1.087 | $1.075 | $1.106 | $1.04 | -1.10% | $25M |
| February 8, 2026 | $1.074 | $1.038 | $1.08 | $1.028 | -3.44% | $9M |
| February 9, 2026 | $1.038 | $1.03 | $1.051 | $0.9860 | -0.77% | $13M |
| February 10, 2026 | $1.031 | $0.9930 | $1.037 | $0.9820 | -3.59% | $19M |
| February 11, 2026 | $0.9930 | $0.9620 | $1.004 | $0.9380 | -3.12% | $23M |
| February 12, 2026 | $0.9620 | $0.9640 | $1.011 | $0.9340 | +0.21% | $20M |
| February 13, 2026 | $0.9640 | $1.024 | $1.031 | $0.9550 | +6.22% | $18M |
| February 14, 2026 | $1.024 | $1.086 | $1.102 | $1.016 | +6.05% | $19M |
| February 15, 2026 | $1.085 | $1.056 | $1.091 | $1.031 | -2.76% | $22M |
| February 16, 2026 | $1.056 | $1.058 | $1.075 | $1.025 | +0.19% | $20M |
| February 17, 2026 | $1.058 | $1.044 | $1.068 | $1.028 | -1.32% | $15M |
| February 18, 2026 | $1.044 | $1.017 | $1.066 | $1.006 | -2.59% | $11M |
| February 19, 2026 | $1.018 | $1.007 | $1.023 | $0.9810 | -0.98% | $11M |
| February 20, 2026 | $1.007 | $1.054 | $1.056 | $1.002 | +4.67% | $15M |
| February 21, 2026 | $1.054 | $1.059 | $1.109 | $1.042 | +0.47% | $15M |
| February 22, 2026 | $1.058 | $1.022 | $1.058 | $1.004 | -3.49% | $8M |
| February 23, 2026 | $1.023 | $0.9810 | $1.03 | $0.9640 | -4.01% | $13M |
| February 24, 2026 | $0.9810 | $0.9670 | $0.9930 | $0.9530 | -1.43% | $9M |
| February 25, 2026 | $0.9670 | $1.172 | $1.26 | $0.9650 | +21.20% | $43M |
| February 26, 2026 | $1.172 | $1.127 | $1.184 | $1.084 | -3.84% | $21M |
| February 27, 2026 | $1.128 | $1.094 | $1.147 | $1.073 | -2.93% | $22M |
| February 28, 2026 | $1.094 | $1.172 | $1.174 | $1.028 | +7.13% | $27M |