NEAR PROTOCOL RETURNS IN 2021
How did NEAR Protocol perform in 2021?
See the year, then look closer at any month.
- Opened
- $1.40
- Highest price
- $17.80
- Lowest price
- $1.36
- Closed
- $14.62
- Year return
- +947.56%
NEAR Protocol closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2021.
Open a month for its daily prices.
January
+53.30%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.40 | $1.40 | $1.36 | $1.36 | −2.86% | |
| $1.36 | $1.41 | $1.36 | $1.41 | +3.68% | |
| $1.41 | $1.47 | $1.41 | $1.47 | +4.26% | |
| $1.48 | $1.48 | $1.38 | $1.38 | −6.12% | |
| $1.39 | $1.50 | $1.39 | $1.50 | +8.70% | |
| $1.50 | $1.54 | $1.50 | $1.54 | +2.67% | |
| $1.54 | $1.54 | $1.50 | $1.50 | −2.60% | |
| $1.50 | $1.73 | $1.50 | $1.73 | +15.33% | |
| $1.75 | $1.76 | $1.75 | $1.76 | +1.73% | |
| $1.77 | $1.77 | $1.74 | $1.74 | −1.14% | |
| $1.75 | $1.75 | $1.48 | $1.48 | −14.94% | |
| $1.48 | $1.48 | $1.43 | $1.43 | −3.38% | |
| $1.43 | $1.61 | $1.43 | $1.61 | +12.59% | |
| $1.60 | $1.72 | $1.60 | $1.72 | +6.83% | |
| $1.73 | $1.83 | $1.73 | $1.83 | +6.40% | |
| $1.83 | $2.08 | $1.83 | $2.08 | +13.66% | |
| $2.09 | $2.50 | $2.09 | $2.50 | +20.19% | |
| $2.50 | $2.50 | $2.41 | $2.41 | −3.60% | |
| $2.41 | $2.41 | $2.17 | $2.17 | −9.96% | |
| $2.16 | $2.48 | $2.16 | $2.48 | +14.29% | |
| $2.49 | $2.49 | $2.17 | $2.17 | −12.50% | |
| $2.17 | $2.36 | $2.17 | $2.36 | +8.76% | |
| $2.38 | $2.38 | $2.38 | $2.38 | +0.85% | |
| $2.38 | $2.56 | $2.38 | $2.56 | +7.56% | |
| $2.56 | $2.56 | $2.45 | $2.45 | −4.30% | |
| $2.45 | $2.45 | $2.38 | $2.38 | −2.86% | |
| $2.38 | $2.38 | $2.04 | $2.04 | −14.29% | |
| $2.03 | $2.25 | $2.03 | $2.25 | +10.29% | |
| $2.25 | $2.25 | $2.20 | $2.20 | −2.22% | |
| $2.21 | $2.21 | $2.17 | $2.17 | −1.36% | |
| $2.17 | $2.17 | $2.14 | $2.14 | −1.38% |
February
+78.19%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.15 | $2.27 | $2.15 | $2.27 | +6.07% | |
| $2.27 | $2.46 | $2.27 | $2.46 | +8.37% | |
| $2.46 | $2.56 | $2.46 | $2.56 | +4.07% | |
| $2.56 | $2.56 | $2.50 | $2.50 | −2.34% | |
| $2.50 | $2.86 | $2.50 | $2.86 | +14.40% | |
| $2.86 | $2.86 | $2.69 | $2.69 | −5.94% | |
| $2.70 | $3.40 | $2.70 | $3.40 | +26.39% | |
| $3.41 | $3.46 | $3.41 | $3.46 | +1.76% | |
| $3.46 | $3.46 | $3.31 | $3.31 | −4.34% | |
| $3.31 | $3.31 | $3.25 | $3.25 | −1.81% | |
| $3.24 | $3.46 | $3.24 | $3.46 | +6.46% | |
| $3.46 | $4.72 | $3.46 | $4.72 | +36.42% | |
| $4.72 | $4.82 | $4.72 | $4.82 | +2.12% | |
| $4.82 | $4.82 | $4.31 | $4.31 | −10.58% | |
| $4.32 | $4.32 | $4.02 | $4.02 | −6.73% | |
| $4.04 | $4.08 | $4.04 | $4.08 | +1.49% | |
| $4.08 | $4.23 | $4.08 | $4.23 | +3.68% | |
| $4.24 | $4.44 | $4.24 | $4.44 | +4.96% | |
| $4.44 | $4.44 | $4.39 | $4.39 | −1.13% | |
| $4.40 | $4.40 | $4.00 | $4.00 | −8.88% | |
| $4.00 | $4.10 | $4.00 | $4.10 | +2.50% | |
| $4.11 | $4.11 | $3.73 | $3.73 | −9.02% | |
| $3.74 | $3.74 | $3.37 | $3.37 | −9.65% | |
| $3.38 | $3.58 | $3.38 | $3.58 | +6.23% | |
| $3.57 | $3.89 | $3.57 | $3.89 | +8.66% | |
| $3.90 | $4.24 | $3.90 | $4.24 | +9.00% | |
| $4.23 | $4.23 | $4.00 | $4.00 | −5.66% | |
| $3.99 | $3.99 | $3.82 | $3.82 | −4.50% |
March
+56.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.82 | $4.20 | $3.82 | $4.20 | +9.95% | |
| $4.20 | $4.20 | $4.06 | $4.06 | −3.33% | |
| $4.04 | $4.17 | $4.04 | $4.17 | +2.71% | |
| $4.17 | $4.53 | $4.17 | $4.53 | +8.63% | |
| $4.54 | $4.54 | $4.16 | $4.16 | −8.17% | |
| $4.17 | $4.17 | $4.05 | $4.05 | −2.64% | |
| $4.05 | $4.28 | $4.05 | $4.28 | +5.68% | |
| $4.28 | $4.58 | $4.28 | $4.58 | +7.01% | |
| $4.58 | $5.41 | $4.58 | $5.41 | +18.12% | |
| $5.41 | $5.41 | $5.31 | $5.31 | −1.85% | |
| $5.31 | $6.07 | $5.31 | $6.07 | +14.31% | |
| $6.07 | $6.92 | $6.07 | $6.92 | +14.00% | |
| $6.91 | $7.40 | $6.91 | $7.40 | +6.94% | |
| $7.41 | $7.41 | $6.61 | $6.61 | −10.68% | |
| $6.62 | $6.62 | $5.90 | $5.90 | −10.74% | |
| $5.89 | $6.38 | $5.89 | $6.38 | +8.14% | |
| $6.39 | $6.39 | $6.23 | $6.23 | −2.35% | |
| $6.25 | $6.25 | $6.04 | $6.04 | −3.05% | |
| $6.06 | $6.16 | $6.06 | $6.16 | +1.99% | |
| $6.17 | $6.28 | $6.17 | $6.28 | +1.95% | |
| $6.28 | $6.28 | $6.03 | $6.03 | −3.98% | |
| $6.03 | $6.03 | $5.41 | $5.41 | −10.28% | |
| $5.42 | $5.42 | $5.30 | $5.30 | −2.03% | |
| $5.31 | $5.31 | $4.85 | $4.85 | −8.49% | |
| $4.85 | $4.85 | $4.80 | $4.80 | −1.03% | |
| $4.82 | $5.48 | $4.82 | $5.48 | +14.17% | |
| $5.47 | $5.47 | $5.34 | $5.34 | −2.55% | |
| $5.33 | $5.60 | $5.33 | $5.60 | +4.87% | |
| $5.59 | $5.80 | $5.59 | $5.80 | +3.57% | |
| $5.81 | $6.35 | $5.81 | $6.35 | +9.48% | |
| $6.36 | $6.36 | $6.00 | $6.00 | −5.51% |
April
−7.51%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.01 | $6.01 | $5.99 | $5.99 | −0.17% | |
| $5.98 | $5.99 | $5.98 | $5.99 | +0.00% | |
| $5.99 | $5.99 | $5.68 | $5.68 | −5.18% | |
| $5.68 | $6.09 | $5.68 | $6.09 | +7.22% | |
| $6.09 | $6.14 | $6.09 | $6.14 | +0.82% | |
| $6.14 | $6.77 | $6.14 | $6.77 | +10.26% | |
| $6.78 | $6.78 | $6.12 | $6.12 | −9.60% | |
| $6.13 | $6.81 | $6.13 | $6.81 | +11.27% | |
| $6.80 | $6.80 | $6.42 | $6.42 | −5.73% | |
| $6.41 | $6.51 | $6.41 | $6.51 | +1.40% | |
| $6.50 | $6.77 | $6.50 | $6.77 | +3.99% | |
| $6.77 | $7.35 | $6.57 | $6.73 | −0.59% | |
| $6.73 | $6.92 | $6.37 | $6.51 | −3.27% | |
| $6.51 | $6.82 | $6.16 | $6.33 | −2.76% | |
| $6.33 | $6.74 | $6.24 | $6.52 | +3.00% | |
| $6.52 | $6.56 | $5.90 | $5.94 | −8.90% | |
| $5.94 | $6.30 | $5.72 | $5.88 | −1.01% | |
| $5.88 | $5.93 | $4.03 | $5.15 | −12.41% | |
| $5.15 | $5.35 | $4.60 | $4.73 | −8.16% | |
| $4.73 | $5.14 | $4.37 | $4.94 | +4.44% | |
| $4.94 | $5.10 | $4.64 | $4.78 | −3.24% | |
| $4.78 | $5.48 | $4.66 | $4.79 | +0.21% | |
| $4.79 | $4.96 | $4.02 | $4.65 | −2.92% | |
| $4.65 | $4.67 | $4.10 | $4.24 | −8.82% | |
| $4.24 | $4.86 | $4.23 | $4.65 | +9.67% | |
| $4.65 | $5.19 | $4.59 | $5.02 | +7.96% | |
| $5.02 | $5.25 | $4.80 | $5.16 | +2.79% | |
| $5.15 | $5.21 | $4.73 | $4.91 | −4.84% | |
| $4.91 | $5.63 | $4.75 | $5.49 | +11.81% | |
| $5.49 | $5.67 | $5.26 | $5.56 | +1.28% |
May
−39.56%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.56 | $5.78 | $5.30 | $5.50 | −1.08% | |
| $5.51 | $5.51 | $5.15 | $5.28 | −4.00% | |
| $5.28 | $5.56 | $5.27 | $5.48 | +3.79% | |
| $5.48 | $5.49 | $4.79 | $4.82 | −12.04% | |
| $4.81 | $5.25 | $4.76 | $5.25 | +8.92% | |
| $5.25 | $5.58 | $5.02 | $5.21 | −0.76% | |
| $5.21 | $5.51 | $5.05 | $5.32 | +2.11% | |
| $5.32 | $5.57 | $5.15 | $5.24 | −1.50% | |
| $5.24 | $5.27 | $4.89 | $5.06 | −3.44% | |
| $5.06 | $5.28 | $4.36 | $4.70 | −7.11% | |
| $4.70 | $4.96 | $4.62 | $4.94 | +5.11% | |
| $4.94 | $5.99 | $4.60 | $4.75 | −3.85% | |
| $4.76 | $5.63 | $4.51 | $5.49 | +15.58% | |
| $5.48 | $5.95 | $5.45 | $5.74 | +4.55% | |
| $5.74 | $7.34 | $5.62 | $5.94 | +3.48% | |
| $5.94 | $6.61 | $5.54 | $5.87 | −1.18% | |
| $5.87 | $5.97 | $5.01 | $5.72 | −2.56% | |
| $5.71 | $6.29 | $5.49 | $5.68 | −0.70% | |
| $5.68 | $5.87 | $2.90 | $3.61 | −36.44% | |
| $3.61 | $4.37 | $3.20 | $4.19 | +16.07% | |
| $4.19 | $4.39 | $3.04 | $3.46 | −17.42% | |
| $3.47 | $3.53 | $2.97 | $3.16 | −8.67% | |
| $3.16 | $3.37 | $2.21 | $2.66 | −15.82% | |
| $2.66 | $3.28 | $2.57 | $3.27 | +22.93% | |
| $3.27 | $3.43 | $2.82 | $3.33 | +1.83% | |
| $3.33 | $3.65 | $3.24 | $3.54 | +6.31% | |
| $3.54 | $3.54 | $3.12 | $3.30 | −6.78% | |
| $3.30 | $3.33 | $2.71 | $2.92 | −11.52% | |
| $2.92 | $2.97 | $2.53 | $2.69 | −7.88% | |
| $2.70 | $3.29 | $2.53 | $3.12 | +15.99% | |
| $3.11 | $3.38 | $2.88 | $3.36 | +7.69% |
June
−37.68%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.35 | $3.38 | $3.04 | $3.24 | −3.57% | |
| $3.24 | $3.52 | $3.15 | $3.31 | +2.16% | |
| $3.31 | $3.65 | $3.27 | $3.61 | +9.06% | |
| $3.61 | $3.62 | $3.00 | $3.17 | −12.19% | |
| $3.18 | $3.43 | $3.00 | $3.29 | +3.79% | |
| $3.29 | $3.32 | $3.10 | $3.20 | −2.74% | |
| $3.20 | $3.31 | $2.91 | $2.93 | −8.44% | |
| $2.92 | $2.99 | $2.69 | $2.90 | −1.02% | |
| $2.90 | $3.33 | $2.78 | $3.22 | +11.03% | |
| $3.22 | $3.25 | $2.88 | $2.96 | −8.07% | |
| $2.97 | $3.20 | $2.90 | $3.02 | +2.03% | |
| $3.02 | $3.02 | $2.79 | $2.92 | −3.31% | |
| $2.92 | $3.16 | $2.86 | $3.14 | +7.53% | |
| $3.14 | $3.37 | $3.06 | $3.22 | +2.55% | |
| $3.22 | $3.32 | $3.16 | $3.22 | +0.00% | |
| $3.22 | $3.24 | $2.98 | $3.08 | −4.35% | |
| $3.07 | $3.20 | $3.00 | $3.09 | +0.32% | |
| $3.09 | $3.33 | $2.86 | $2.93 | −5.18% | |
| $2.93 | $2.98 | $2.85 | $2.86 | −2.39% | |
| $2.86 | $2.92 | $2.65 | $2.89 | +1.05% | |
| $2.89 | $2.93 | $2.24 | $2.25 | −22.15% | |
| $2.24 | $2.40 | $1.93 | $2.13 | −5.33% | |
| $2.13 | $2.40 | $2.02 | $2.15 | +0.94% | |
| $2.15 | $2.26 | $2.02 | $2.17 | +0.93% | |
| $2.17 | $2.23 | $1.88 | $1.90 | −12.44% | |
| $1.89 | $1.92 | $1.75 | $1.89 | −0.53% | |
| $1.89 | $1.97 | $1.81 | $1.96 | +3.70% | |
| $1.96 | $2.06 | $1.92 | $1.98 | +1.02% | |
| $1.98 | $2.19 | $1.96 | $2.10 | +6.06% | |
| $2.10 | $2.12 | $1.92 | $2.09 | −0.48% |
July
+14.79%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.09 | $2.17 | $1.92 | $2.08 | −0.48% | |
| $2.07 | $2.20 | $1.94 | $2.10 | +0.96% | |
| $2.11 | $2.29 | $2.10 | $2.26 | +7.62% | |
| $2.26 | $2.35 | $2.16 | $2.29 | +1.33% | |
| $2.29 | $2.31 | $2.11 | $2.17 | −5.24% | |
| $2.17 | $2.33 | $2.17 | $2.26 | +4.15% | |
| $2.26 | $2.40 | $2.24 | $2.31 | +2.21% | |
| $2.31 | $2.31 | $2.04 | $2.10 | −9.09% | |
| $2.10 | $2.12 | $2.01 | $2.09 | −0.48% | |
| $2.09 | $2.14 | $2.03 | $2.11 | +0.96% | |
| $2.11 | $2.25 | $2.08 | $2.17 | +2.84% | |
| $2.17 | $2.23 | $2.03 | $2.09 | −3.69% | |
| $2.09 | $2.10 | $1.92 | $1.95 | −6.70% | |
| $1.95 | $2.09 | $1.86 | $1.99 | +2.05% | |
| $1.99 | $2.03 | $1.86 | $1.92 | −3.52% | |
| $1.93 | $1.99 | $1.82 | $1.84 | −4.17% | |
| $1.84 | $2.04 | $1.80 | $1.94 | +5.43% | |
| $1.94 | $1.99 | $1.85 | $1.91 | −1.55% | |
| $1.91 | $1.92 | $1.72 | $1.73 | −9.42% | |
| $1.73 | $1.76 | $1.55 | $1.68 | −2.89% | |
| $1.68 | $1.84 | $1.62 | $1.83 | +8.93% | |
| $1.83 | $1.95 | $1.77 | $1.94 | +6.01% | |
| $1.94 | $1.94 | $1.82 | $1.94 | +0.00% | |
| $1.94 | $2.20 | $1.92 | $2.14 | +10.31% | |
| $2.14 | $2.31 | $2.04 | $2.16 | +0.93% | |
| $2.16 | $2.51 | $2.13 | $2.15 | −0.46% | |
| $2.15 | $2.35 | $2.07 | $2.23 | +3.72% | |
| $2.23 | $2.31 | $2.13 | $2.22 | −0.45% | |
| $2.22 | $2.31 | $2.19 | $2.25 | +1.35% | |
| $2.26 | $2.37 | $2.15 | $2.32 | +3.11% | |
| $2.32 | $2.51 | $2.30 | $2.40 | +3.45% |
August
+120.02%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.40 | $2.55 | $2.38 | $2.39 | −0.42% | |
| $2.39 | $2.46 | $2.32 | $2.35 | −1.67% | |
| $2.35 | $2.40 | $2.23 | $2.34 | −0.43% | |
| $2.34 | $2.50 | $2.26 | $2.45 | +4.70% | |
| $2.46 | $2.59 | $2.33 | $2.52 | +2.86% | |
| $2.52 | $2.59 | $2.43 | $2.52 | +0.00% | |
| $2.52 | $2.79 | $2.48 | $2.78 | +10.32% | |
| $2.78 | $2.78 | $2.52 | $2.56 | −7.91% | |
| $2.56 | $2.75 | $2.46 | $2.69 | +5.08% | |
| $2.69 | $2.95 | $2.65 | $2.86 | +6.32% | |
| $2.86 | $3.05 | $2.82 | $2.98 | +4.20% | |
| $2.98 | $3.46 | $2.96 | $3.34 | +12.08% | |
| $3.34 | $3.48 | $3.24 | $3.42 | +2.40% | |
| $3.41 | $3.44 | $3.15 | $3.24 | −5.26% | |
| $3.25 | $3.28 | $3.02 | $3.23 | −0.31% | |
| $3.23 | $3.56 | $3.22 | $3.46 | +7.12% | |
| $3.46 | $4.00 | $3.37 | $3.73 | +7.80% | |
| $3.73 | $4.56 | $3.60 | $4.44 | +19.03% | |
| $4.44 | $4.82 | $4.15 | $4.49 | +1.13% | |
| $4.49 | $4.62 | $4.31 | $4.41 | −1.78% | |
| $4.41 | $6.25 | $4.31 | $6.18 | +40.14% | |
| $6.18 | $6.59 | $5.33 | $5.46 | −11.65% | |
| $5.46 | $5.88 | $5.37 | $5.50 | +0.73% | |
| $5.49 | $5.75 | $4.87 | $5.05 | −8.18% | |
| $5.04 | $5.60 | $4.81 | $5.59 | +10.69% | |
| $5.59 | $5.77 | $4.80 | $4.87 | −12.88% | |
| $4.87 | $5.39 | $4.61 | $5.32 | +9.24% | |
| $5.32 | $5.80 | $5.06 | $5.71 | +7.33% | |
| $5.72 | $6.22 | $5.54 | $5.55 | −2.80% | |
| $5.55 | $5.89 | $5.24 | $5.33 | −3.96% | |
| $5.33 | $5.53 | $5.16 | $5.28 | −0.94% |
September
+31.27%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.28 | $5.60 | $5.12 | $5.50 | +4.17% | |
| $5.49 | $5.67 | $5.41 | $5.49 | −0.18% | |
| $5.50 | $6.88 | $5.48 | $6.17 | +12.39% | |
| $6.17 | $6.37 | $6.00 | $6.08 | −1.46% | |
| $6.08 | $6.19 | $5.87 | $6.13 | +0.82% | |
| $6.14 | $6.43 | $5.73 | $6.10 | −0.49% | |
| $6.10 | $8.88 | $5.45 | $8.65 | +41.80% | |
| $8.67 | $11.05 | $7.36 | $10.39 | +20.12% | |
| $10.37 | $11.88 | $9.62 | $9.73 | −6.35% | |
| $9.73 | $10.42 | $8.56 | $9.93 | +2.06% | |
| $9.93 | $9.99 | $8.76 | $9.06 | −8.76% | |
| $9.05 | $9.80 | $8.32 | $8.95 | −1.21% | |
| $8.95 | $9.04 | $7.71 | $8.20 | −8.38% | |
| $8.20 | $9.34 | $8.07 | $8.61 | +5.00% | |
| $8.61 | $9.67 | $8.54 | $9.24 | +7.32% | |
| $9.24 | $9.37 | $8.44 | $8.73 | −5.52% | |
| $8.72 | $8.95 | $8.12 | $8.32 | −4.70% | |
| $8.32 | $9.43 | $8.12 | $9.07 | +9.01% | |
| $9.07 | $10.39 | $8.69 | $10.05 | +10.80% | |
| $10.06 | $10.43 | $7.35 | $7.69 | −23.48% | |
| $7.69 | $8.00 | $6.35 | $6.69 | −13.00% | |
| $6.70 | $7.81 | $6.52 | $7.77 | +16.14% | |
| $7.77 | $9.42 | $7.36 | $9.17 | +18.02% | |
| $9.18 | $9.28 | $7.42 | $7.96 | −13.20% | |
| $7.97 | $8.43 | $7.46 | $7.62 | −4.27% | |
| $7.62 | $7.67 | $6.60 | $7.29 | −4.33% | |
| $7.29 | $7.78 | $6.85 | $6.89 | −5.49% | |
| $6.89 | $7.13 | $6.37 | $6.42 | −6.82% | |
| $6.42 | $7.34 | $6.38 | $6.65 | +3.58% | |
| $6.64 | $7.00 | $6.52 | $6.93 | +4.21% |
October
+46.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.92 | $7.99 | $6.83 | $7.83 | +12.99% | |
| $7.83 | $8.28 | $7.52 | $7.81 | −0.26% | |
| $7.80 | $8.49 | $7.63 | $8.03 | +2.82% | |
| $8.03 | $8.20 | $7.39 | $7.62 | −5.11% | |
| $7.63 | $8.25 | $7.57 | $7.99 | +4.86% | |
| $7.99 | $8.01 | $7.14 | $7.80 | −2.38% | |
| $7.79 | $8.48 | $7.50 | $8.27 | +6.03% | |
| $8.28 | $8.74 | $8.00 | $8.10 | −2.06% | |
| $8.10 | $8.41 | $7.92 | $8.04 | −0.74% | |
| $8.04 | $8.05 | $7.31 | $7.39 | −8.08% | |
| $7.39 | $7.81 | $7.21 | $7.42 | +0.41% | |
| $7.41 | $7.41 | $6.77 | $7.26 | −2.16% | |
| $7.27 | $7.40 | $6.91 | $7.24 | −0.28% | |
| $7.25 | $8.19 | $7.20 | $8.04 | +11.05% | |
| $8.04 | $8.28 | $7.63 | $7.87 | −2.11% | |
| $7.87 | $8.17 | $7.72 | $7.86 | −0.13% | |
| $7.86 | $8.08 | $7.60 | $7.79 | −0.89% | |
| $7.79 | $7.94 | $7.62 | $7.85 | +0.77% | |
| $7.84 | $8.26 | $7.75 | $8.19 | +4.33% | |
| $8.19 | $8.89 | $8.13 | $8.73 | +6.59% | |
| $8.73 | $9.77 | $8.57 | $9.48 | +8.59% | |
| $9.48 | $9.67 | $8.81 | $9.11 | −3.90% | |
| $9.10 | $9.42 | $8.83 | $9.31 | +2.20% | |
| $9.31 | $9.95 | $9.14 | $9.60 | +3.11% | |
| $9.60 | $12.70 | $9.55 | $12.31 | +28.23% | |
| $12.31 | $13.22 | $11.82 | $12.31 | +0.00% | |
| $12.31 | $12.80 | $10.37 | $10.85 | −11.86% | |
| $10.86 | $12.64 | $10.65 | $11.36 | +4.70% | |
| $11.36 | $11.60 | $11.00 | $11.58 | +1.94% | |
| $11.58 | $11.58 | $10.09 | $10.49 | −9.41% | |
| $10.48 | $10.71 | $9.66 | $10.16 | −3.15% |
November
−13.95%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.16 | $10.71 | $9.84 | $10.14 | −0.20% | |
| $10.15 | $10.99 | $10.02 | $10.46 | +3.16% | |
| $10.46 | $11.29 | $10.20 | $10.96 | +4.78% | |
| $10.96 | $11.50 | $10.29 | $10.60 | −3.28% | |
| $10.60 | $10.92 | $10.12 | $10.37 | −2.17% | |
| $10.36 | $10.39 | $9.78 | $10.19 | −1.74% | |
| $10.20 | $10.55 | $10.06 | $10.33 | +1.37% | |
| $10.33 | $10.82 | $10.07 | $10.71 | +3.68% | |
| $10.72 | $11.81 | $10.48 | $11.37 | +6.16% | |
| $11.38 | $11.80 | $9.94 | $10.78 | −5.19% | |
| $10.77 | $12.53 | $10.56 | $12.04 | +11.69% | |
| $12.04 | $12.66 | $10.91 | $11.40 | −5.32% | |
| $11.40 | $11.43 | $10.85 | $11.16 | −2.11% | |
| $11.16 | $11.90 | $11.14 | $11.87 | +6.36% | |
| $11.87 | $11.98 | $11.03 | $11.08 | −6.66% | |
| $11.08 | $11.14 | $9.00 | $9.68 | −12.64% | |
| $9.67 | $9.82 | $9.13 | $9.41 | −2.79% | |
| $9.42 | $9.89 | $8.40 | $8.80 | −6.48% | |
| $8.80 | $9.58 | $8.64 | $9.43 | +7.16% | |
| $9.43 | $9.87 | $9.28 | $9.80 | +3.92% | |
| $9.80 | $9.93 | $9.35 | $9.66 | −1.43% | |
| $9.67 | $9.76 | $9.00 | $9.28 | −3.93% | |
| $9.27 | $9.99 | $9.09 | $9.98 | +7.54% | |
| $9.97 | $10.32 | $9.04 | $9.28 | −7.01% | |
| $9.28 | $9.49 | $9.11 | $9.28 | +0.00% | |
| $9.29 | $9.38 | $7.83 | $8.27 | −10.88% | |
| $8.27 | $8.54 | $8.17 | $8.31 | +0.48% | |
| $8.31 | $8.73 | $7.54 | $8.39 | +0.96% | |
| $8.40 | $8.53 | $8.12 | $8.42 | +0.36% | |
| $8.43 | $9.00 | $8.21 | $8.74 | +3.80% |
December
+67.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $8.75 | $8.92 | $8.35 | $8.50 | −2.75% | |
| $8.50 | $8.51 | $8.07 | $8.23 | −3.18% | |
| $8.23 | $9.58 | $8.21 | $9.13 | +10.94% | |
| $9.12 | $9.16 | $6.12 | $7.97 | −12.71% | |
| $7.97 | $8.17 | $7.13 | $7.35 | −7.78% | |
| $7.34 | $7.41 | $6.63 | $7.26 | −1.22% | |
| $7.26 | $7.68 | $7.12 | $7.59 | +4.55% | |
| $7.58 | $9.80 | $7.49 | $9.34 | +23.06% | |
| $9.34 | $10.05 | $8.89 | $9.73 | +4.18% | |
| $9.76 | $10.34 | $9.10 | $9.97 | +2.47% | |
| $10.01 | $11.78 | $9.53 | $11.59 | +16.25% | |
| $11.60 | $11.80 | $10.52 | $10.57 | −8.80% | |
| $10.56 | $10.71 | $8.97 | $9.10 | −13.91% | |
| $9.10 | $9.68 | $8.92 | $9.33 | +2.53% | |
| $9.33 | $17.80 | $9.05 | $9.86 | +5.68% | |
| $9.85 | $10.29 | $9.22 | $9.25 | −6.19% | |
| $9.25 | $9.35 | $8.28 | $8.42 | −8.97% | |
| $8.41 | $8.55 | $8.10 | $8.43 | +0.12% | |
| $8.43 | $9.70 | $8.36 | $9.01 | +6.88% | |
| $9.02 | $9.09 | $8.28 | $8.51 | −5.55% | |
| $8.52 | $9.39 | $8.52 | $9.25 | +8.70% | |
| $9.25 | $11.80 | $9.10 | $10.84 | +17.19% | |
| $10.84 | $14.27 | $10.71 | $13.72 | +26.57% | |
| $13.73 | $15.93 | $13.53 | $14.95 | +8.97% | |
| $15.00 | $15.70 | $14.21 | $15.22 | +1.81% | |
| $15.24 | $16.28 | $14.53 | $16.24 | +6.70% | |
| $16.26 | $16.45 | $14.59 | $14.75 | −9.17% | |
| $14.75 | $14.82 | $13.04 | $13.33 | −9.63% | |
| $13.33 | $15.19 | $13.14 | $14.90 | +11.78% | |
| $14.91 | $15.51 | $14.06 | $15.43 | +3.56% | |
| $15.43 | $15.71 | $14.16 | $14.62 | −5.25% |
Understanding
NEAR Protocol Returns in 2021
Where it stands today
NEAR Protocol rose 947.56% in 2021, from $1.40 at the year's open to $14.62 at its last recorded close as of .
What the 2021 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of NEAR Protocol’s price. Through 31 Dec 2021. Reading for .