NEAR Protocol price in May 2026
Open
$1.298
Close
$2.32
High
$2.978
Low
$1.245
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | $1.298 | $1.288 | $1.32 | $1.279 | — | $8M |
| May 2, 2026 | $1.289 | $1.30 | $1.305 | $1.278 | +0.93% | $5M |
| May 3, 2026 | $1.301 | $1.275 | $1.304 | $1.268 | -1.92% | $5M |
| May 4, 2026 | $1.276 | $1.262 | $1.312 | $1.245 | -1.02% | $19M |
| May 5, 2026 | $1.262 | $1.296 | $1.317 | $1.258 | +2.69% | $15M |
| May 6, 2026 | $1.296 | $1.487 | $1.547 | $1.288 | +14.74% | $55M |
| May 7, 2026 | $1.488 | $1.47 | $1.529 | $1.451 | -1.14% | $27M |
| May 8, 2026 | $1.47 | $1.598 | $1.603 | $1.455 | +8.71% | $41M |
| May 9, 2026 | $1.598 | $1.568 | $1.618 | $1.55 | -1.88% | $17M |
| May 10, 2026 | $1.568 | $1.564 | $1.631 | $1.536 | -0.26% | $18M |
| May 11, 2026 | $1.564 | $1.548 | $1.575 | $1.51 | -1.02% | $20M |
| May 12, 2026 | $1.548 | $1.609 | $1.65 | $1.504 | +3.94% | $42M |
| May 13, 2026 | $1.609 | $1.574 | $1.692 | $1.549 | -2.18% | $47M |
| May 14, 2026 | $1.574 | $1.573 | $1.635 | $1.539 | -0.06% | $24M |
| May 15, 2026 | $1.573 | $1.545 | $1.593 | $1.509 | -1.78% | $20M |
| May 16, 2026 | $1.544 | $1.496 | $1.555 | $1.479 | -3.17% | $15M |
| May 17, 2026 | $1.497 | $1.508 | $1.56 | $1.469 | +0.80% | $13M |
| May 18, 2026 | $1.508 | $1.626 | $1.629 | $1.478 | +7.82% | $25M |
| May 19, 2026 | $1.626 | $1.602 | $1.687 | $1.581 | -1.48% | $30M |
| May 20, 2026 | $1.603 | $1.703 | $1.729 | $1.581 | +6.30% | $39M |
| May 21, 2026 | $1.703 | $1.927 | $1.967 | $1.696 | +13.15% | $70M |
| May 22, 2026 | $1.927 | $2.102 | $2.337 | $1.918 | +9.08% | $181M |
| May 23, 2026 | $2.103 | $2.452 | $2.474 | $2.01 | +16.65% | $155M |
| May 24, 2026 | $2.452 | $2.395 | $2.509 | $2.329 | -2.32% | $105M |
| May 25, 2026 | $2.396 | $2.772 | $2.824 | $2.337 | +15.74% | $155M |
| May 26, 2026 | $2.772 | $2.553 | $2.978 | $2.527 | -7.90% | $195M |
| May 27, 2026 | $2.554 | $2.489 | $2.739 | $2.453 | -2.51% | $155M |
| May 28, 2026 | $2.489 | $2.42 | $2.508 | $2.269 | -2.77% | $96M |
| May 29, 2026 | $2.42 | $2.38 | $2.633 | $2.362 | -1.65% | $143M |
| May 30, 2026 | $2.38 | $2.25 | $2.444 | $2.226 | -5.46% | $59M |
| May 31, 2026 | $2.251 | $2.32 | $2.358 | $2.215 | +3.11% | $63M |