NEAR PROTOCOL RETURNS IN 2022
How did NEAR Protocol perform in 2022?
See the year, then look closer at any month.
- Opened
- $14.62
- Highest price
- $20.60
- Lowest price
- $1.23
- Closed
- $1.26
- Year return
- −91.40%
NEAR Protocol closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−23.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $14.62 | $15.32 | $14.43 | $15.18 | +3.83% | |
| $15.17 | $15.26 | $14.24 | $14.39 | −5.20% | |
| $14.38 | $16.49 | $13.91 | $16.48 | +14.52% | |
| $16.48 | $17.66 | $15.94 | $16.03 | −2.73% | |
| $16.03 | $17.30 | $14.00 | $15.31 | −4.49% | |
| $15.30 | $16.30 | $14.75 | $15.93 | +4.05% | |
| $15.94 | $16.04 | $14.28 | $15.06 | −5.46% | |
| $15.06 | $15.54 | $13.31 | $13.82 | −8.23% | |
| $13.82 | $14.32 | $13.11 | $13.52 | −2.17% | |
| $13.51 | $15.55 | $13.20 | $15.47 | +14.42% | |
| $15.47 | $18.44 | $15.29 | $18.05 | +16.68% | |
| $18.04 | $18.84 | $17.40 | $17.57 | −2.66% | |
| $17.57 | $19.88 | $17.17 | $19.62 | +11.67% | |
| $19.62 | $20.60 | $18.46 | $20.19 | +2.91% | |
| $20.20 | $20.30 | $19.04 | $19.28 | −4.51% | |
| $19.28 | $20.46 | $18.77 | $20.14 | +4.46% | |
| $20.14 | $20.18 | $17.36 | $17.70 | −12.12% | |
| $17.69 | $18.22 | $16.76 | $17.70 | +0.00% | |
| $17.70 | $17.86 | $16.16 | $16.21 | −8.42% | |
| $16.21 | $17.56 | $15.15 | $15.26 | −5.86% | |
| $15.25 | $15.69 | $11.93 | $13.23 | −13.30% | |
| $13.22 | $13.53 | $10.09 | $11.41 | −13.76% | |
| $11.41 | $12.56 | $10.82 | $11.70 | +2.54% | |
| $11.70 | $11.71 | $9.51 | $10.72 | −8.38% | |
| $10.72 | $12.50 | $9.97 | $12.13 | +13.15% | |
| $12.12 | $12.94 | $10.73 | $11.30 | −6.84% | |
| $11.29 | $11.77 | $9.95 | $10.54 | −6.73% | |
| $10.54 | $10.89 | $10.07 | $10.77 | +2.18% | |
| $10.77 | $11.36 | $10.65 | $11.05 | +2.60% | |
| $11.04 | $11.16 | $10.26 | $10.36 | −6.24% | |
| $10.36 | $11.37 | $10.03 | $11.12 | +7.34% |
February
−12.25%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.12 | $11.53 | $10.94 | $11.21 | +0.81% | |
| $11.21 | $11.95 | $10.85 | $10.86 | −3.12% | |
| $10.86 | $10.99 | $10.44 | $10.96 | +0.92% | |
| $10.96 | $13.16 | $10.83 | $12.98 | +18.43% | |
| $12.98 | $13.58 | $12.58 | $12.82 | −1.23% | |
| $12.82 | $13.97 | $12.74 | $13.49 | +5.23% | |
| $13.50 | $14.08 | $13.07 | $13.50 | +0.07% | |
| $13.51 | $13.75 | $12.20 | $12.78 | −5.33% | |
| $12.78 | $13.11 | $12.10 | $13.00 | +1.72% | |
| $12.99 | $13.00 | $11.72 | $11.80 | −9.23% | |
| $11.79 | $12.32 | $10.65 | $10.86 | −7.97% | |
| $10.85 | $11.25 | $10.40 | $10.79 | −0.64% | |
| $10.80 | $10.93 | $10.12 | $10.39 | −3.71% | |
| $10.38 | $10.67 | $10.05 | $10.56 | +1.64% | |
| $10.56 | $11.60 | $10.49 | $11.51 | +9.00% | |
| $11.51 | $11.52 | $10.82 | $11.22 | −2.52% | |
| $11.21 | $11.73 | $10.40 | $10.45 | −6.86% | |
| $10.45 | $10.95 | $10.12 | $10.28 | −1.63% | |
| $10.27 | $10.48 | $9.84 | $10.04 | −2.33% | |
| $10.04 | $10.08 | $9.09 | $9.30 | −7.37% | |
| $9.29 | $9.84 | $8.49 | $8.55 | −8.06% | |
| $8.55 | $9.02 | $8.21 | $8.96 | +4.80% | |
| $8.96 | $9.45 | $8.53 | $8.56 | −4.46% | |
| $8.56 | $8.82 | $7.38 | $8.49 | −0.82% | |
| $8.49 | $9.05 | $8.23 | $8.94 | +5.30% | |
| $8.94 | $9.40 | $8.89 | $9.12 | +2.01% | |
| $9.12 | $9.17 | $8.29 | $8.51 | −6.69% | |
| $8.51 | $9.78 | $8.31 | $9.76 | +14.69% |
March
+36.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $9.76 | $11.94 | $9.49 | $11.81 | +21.00% | |
| $11.81 | $11.91 | $10.85 | $11.09 | −6.10% | |
| $11.09 | $11.63 | $10.71 | $11.04 | −0.45% | |
| $11.03 | $11.79 | $10.30 | $10.43 | −5.53% | |
| $10.43 | $10.76 | $10.06 | $10.51 | +0.77% | |
| $10.50 | $10.87 | $10.09 | $10.09 | −4.00% | |
| $10.09 | $10.33 | $9.32 | $9.66 | −4.26% | |
| $9.66 | $9.95 | $9.54 | $9.73 | +0.72% | |
| $9.73 | $11.71 | $9.69 | $11.60 | +19.22% | |
| $11.60 | $11.99 | $10.52 | $11.04 | −4.83% | |
| $11.04 | $11.36 | $10.23 | $10.25 | −7.16% | |
| $10.25 | $10.63 | $10.24 | $10.33 | +0.78% | |
| $10.33 | $10.47 | $9.73 | $9.85 | −4.65% | |
| $9.85 | $10.19 | $9.66 | $10.13 | +2.84% | |
| $10.13 | $10.40 | $9.83 | $10.12 | −0.10% | |
| $10.12 | $10.85 | $9.93 | $10.81 | +6.82% | |
| $10.82 | $11.19 | $10.66 | $10.72 | −0.83% | |
| $10.72 | $11.50 | $10.42 | $11.36 | +5.97% | |
| $11.36 | $11.56 | $11.06 | $11.29 | −0.62% | |
| $11.29 | $11.34 | $10.59 | $10.65 | −5.67% | |
| $10.65 | $11.29 | $10.52 | $10.86 | +1.97% | |
| $10.86 | $11.49 | $10.80 | $11.07 | +1.93% | |
| $11.06 | $12.71 | $10.88 | $12.49 | +12.83% | |
| $12.49 | $13.20 | $11.90 | $12.90 | +3.28% | |
| $12.89 | $12.89 | $11.93 | $12.22 | −5.27% | |
| $12.22 | $13.54 | $12.14 | $12.71 | +4.01% | |
| $12.71 | $13.22 | $12.49 | $13.20 | +3.86% | |
| $13.20 | $13.50 | $12.51 | $12.64 | −4.24% | |
| $12.64 | $14.43 | $12.60 | $14.10 | +11.55% | |
| $14.09 | $14.71 | $13.53 | $14.03 | −0.50% | |
| $14.03 | $14.38 | $13.02 | $13.31 | −5.13% |
April
−22.29%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $13.30 | $14.75 | $12.53 | $14.75 | +10.82% | |
| $14.73 | $16.28 | $14.36 | $14.82 | +0.47% | |
| $14.82 | $17.43 | $14.58 | $16.80 | +13.36% | |
| $16.80 | $18.00 | $15.31 | $17.11 | +1.85% | |
| $17.11 | $17.65 | $15.86 | $16.14 | −5.67% | |
| $16.14 | $17.07 | $15.09 | $15.27 | −5.39% | |
| $15.26 | $17.50 | $14.60 | $17.44 | +14.21% | |
| $17.44 | $19.79 | $17.06 | $17.53 | +0.52% | |
| $17.52 | $18.19 | $16.11 | $17.54 | +0.06% | |
| $17.55 | $17.69 | $15.71 | $15.80 | −9.92% | |
| $15.80 | $16.45 | $14.93 | $16.05 | +1.58% | |
| $16.05 | $17.17 | $15.56 | $16.52 | +2.93% | |
| $16.52 | $16.99 | $15.59 | $16.84 | +1.94% | |
| $16.84 | $17.76 | $15.93 | $16.38 | −2.73% | |
| $16.39 | $16.56 | $15.66 | $16.02 | −2.20% | |
| $16.02 | $16.31 | $15.54 | $15.94 | −0.50% | |
| $15.94 | $16.81 | $15.60 | $15.68 | −1.63% | |
| $15.68 | $16.34 | $14.69 | $16.17 | +3.13% | |
| $16.17 | $17.54 | $16.16 | $17.42 | +7.73% | |
| $17.42 | $17.82 | $16.34 | $16.65 | −4.42% | |
| $16.65 | $17.17 | $15.10 | $15.64 | −6.07% | |
| $15.64 | $15.84 | $15.06 | $15.57 | −0.45% | |
| $15.57 | $15.92 | $15.11 | $15.33 | −1.54% | |
| $15.32 | $15.58 | $14.83 | $15.01 | −2.09% | |
| $15.01 | $15.06 | $13.57 | $14.28 | −4.86% | |
| $14.28 | $15.20 | $12.38 | $12.70 | −11.06% | |
| $12.69 | $13.28 | $12.44 | $12.88 | +1.42% | |
| $12.88 | $13.15 | $12.25 | $12.40 | −3.73% | |
| $12.40 | $12.54 | $11.11 | $11.29 | −8.95% | |
| $11.29 | $11.79 | $10.10 | $10.34 | −8.41% |
May
−42.40%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.34 | $12.29 | $10.14 | $11.84 | +14.51% | |
| $11.84 | $12.19 | $11.09 | $11.85 | +0.08% | |
| $11.85 | $12.17 | $11.31 | $11.99 | +1.18% | |
| $12.00 | $13.05 | $11.87 | $12.98 | +8.26% | |
| $12.98 | $13.20 | $10.79 | $11.22 | −13.56% | |
| $11.21 | $11.33 | $10.42 | $10.78 | −3.92% | |
| $10.78 | $10.86 | $10.06 | $10.44 | −3.15% | |
| $10.44 | $11.26 | $9.85 | $11.14 | +6.70% | |
| $11.15 | $11.68 | $9.35 | $9.40 | −15.62% | |
| $9.40 | $10.93 | $8.86 | $9.57 | +1.81% | |
| $9.57 | $9.89 | $5.30 | $6.51 | −31.97% | |
| $6.51 | $7.35 | $5.26 | $6.42 | −1.38% | |
| $6.42 | $7.66 | $6.08 | $6.53 | +1.71% | |
| $6.54 | $6.89 | $5.96 | $6.68 | +2.30% | |
| $6.68 | $7.50 | $6.50 | $7.35 | +10.03% | |
| $7.35 | $7.35 | $6.44 | $6.54 | −11.02% | |
| $6.55 | $6.98 | $6.28 | $6.68 | +2.14% | |
| $6.68 | $6.78 | $5.87 | $5.92 | −11.38% | |
| $5.92 | $6.27 | $5.57 | $6.10 | +3.04% | |
| $6.10 | $6.27 | $5.64 | $5.75 | −5.74% | |
| $5.75 | $6.20 | $5.62 | $6.14 | +6.78% | |
| $6.13 | $6.39 | $5.99 | $6.24 | +1.63% | |
| $6.24 | $6.53 | $5.74 | $5.84 | −6.41% | |
| $5.85 | $6.04 | $5.52 | $5.97 | +2.23% | |
| $5.96 | $6.10 | $5.69 | $5.75 | −3.69% | |
| $5.76 | $5.83 | $5.06 | $5.23 | −9.04% | |
| $5.23 | $5.31 | $4.67 | $4.80 | −8.22% | |
| $4.80 | $5.05 | $4.72 | $5.00 | +4.17% | |
| $5.00 | $5.22 | $4.78 | $5.18 | +3.60% | |
| $5.18 | $5.82 | $5.10 | $5.76 | +11.20% | |
| $5.76 | $6.55 | $5.72 | $5.95 | +3.30% |
June
−44.01%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.96 | $5.99 | $5.24 | $5.34 | −10.25% | |
| $5.34 | $5.65 | $5.16 | $5.60 | +4.87% | |
| $5.61 | $5.64 | $5.14 | $5.25 | −6.25% | |
| $5.25 | $5.40 | $5.11 | $5.33 | +1.52% | |
| $5.33 | $5.51 | $5.21 | $5.33 | +0.00% | |
| $5.33 | $5.76 | $5.31 | $5.49 | +3.00% | |
| $5.49 | $5.49 | $5.05 | $5.20 | −5.28% | |
| $5.20 | $5.36 | $5.06 | $5.07 | −2.50% | |
| $5.07 | $5.22 | $4.99 | $5.08 | +0.20% | |
| $5.09 | $5.11 | $4.45 | $4.50 | −11.42% | |
| $4.50 | $4.68 | $4.00 | $4.10 | −8.89% | |
| $4.10 | $4.15 | $3.69 | $3.69 | −10.00% | |
| $3.69 | $3.73 | $3.09 | $3.52 | −4.61% | |
| $3.52 | $3.69 | $3.17 | $3.38 | −3.98% | |
| $3.38 | $3.88 | $3.04 | $3.81 | +12.72% | |
| $3.81 | $3.83 | $3.13 | $3.23 | −15.22% | |
| $3.22 | $3.50 | $3.18 | $3.37 | +4.33% | |
| $3.37 | $3.41 | $2.88 | $3.10 | −8.01% | |
| $3.10 | $3.35 | $2.98 | $3.29 | +6.13% | |
| $3.29 | $3.57 | $3.11 | $3.41 | +3.65% | |
| $3.41 | $3.70 | $3.38 | $3.52 | +3.23% | |
| $3.52 | $3.53 | $3.27 | $3.28 | −6.82% | |
| $3.28 | $3.58 | $3.27 | $3.55 | +8.23% | |
| $3.55 | $4.11 | $3.55 | $3.99 | +12.39% | |
| $4.00 | $4.40 | $3.94 | $4.17 | +4.51% | |
| $4.17 | $4.33 | $3.77 | $3.79 | −9.11% | |
| $3.79 | $4.00 | $3.63 | $3.74 | −1.32% | |
| $3.74 | $3.78 | $3.39 | $3.42 | −8.56% | |
| $3.42 | $3.56 | $3.33 | $3.43 | +0.29% | |
| $3.43 | $3.44 | $3.13 | $3.33 | −2.92% |
July
+26.79%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.34 | $3.46 | $3.23 | $3.35 | +0.60% | |
| $3.35 | $3.43 | $3.22 | $3.31 | −1.19% | |
| $3.31 | $3.35 | $3.20 | $3.32 | +0.30% | |
| $3.32 | $3.56 | $3.21 | $3.52 | +6.02% | |
| $3.52 | $3.59 | $3.26 | $3.39 | −3.69% | |
| $3.39 | $3.55 | $3.31 | $3.50 | +3.24% | |
| $3.50 | $3.78 | $3.44 | $3.70 | +5.71% | |
| $3.71 | $3.85 | $3.49 | $3.59 | −2.97% | |
| $3.59 | $3.88 | $3.59 | $3.79 | +5.57% | |
| $3.79 | $3.83 | $3.50 | $3.53 | −6.86% | |
| $3.53 | $3.54 | $3.21 | $3.23 | −8.50% | |
| $3.23 | $3.34 | $3.18 | $3.19 | −1.24% | |
| $3.19 | $3.34 | $3.04 | $3.34 | +4.70% | |
| $3.34 | $3.53 | $3.22 | $3.49 | +4.49% | |
| $3.49 | $3.63 | $3.43 | $3.50 | +0.29% | |
| $3.50 | $3.67 | $3.37 | $3.64 | +4.00% | |
| $3.65 | $3.77 | $3.51 | $3.52 | −3.30% | |
| $3.52 | $4.12 | $3.52 | $4.07 | +15.63% | |
| $4.06 | $4.67 | $4.01 | $4.53 | +11.30% | |
| $4.53 | $4.63 | $4.14 | $4.18 | −7.73% | |
| $4.18 | $4.50 | $4.04 | $4.38 | +4.78% | |
| $4.38 | $4.76 | $4.28 | $4.32 | −1.37% | |
| $4.32 | $4.48 | $4.14 | $4.31 | −0.23% | |
| $4.31 | $4.49 | $4.25 | $4.35 | +0.93% | |
| $4.35 | $4.38 | $3.78 | $3.79 | −12.87% | |
| $3.79 | $3.81 | $3.57 | $3.75 | −1.06% | |
| $3.76 | $4.16 | $3.64 | $4.15 | +10.67% | |
| $4.15 | $4.46 | $4.03 | $4.37 | +5.30% | |
| $4.37 | $4.59 | $4.18 | $4.37 | +0.00% | |
| $4.37 | $4.69 | $4.29 | $4.36 | −0.23% | |
| $4.36 | $4.59 | $4.21 | $4.23 | −2.98% |
August
+3.38%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.23 | $4.37 | $4.12 | $4.27 | +0.95% | |
| $4.27 | $4.46 | $4.04 | $4.31 | +0.94% | |
| $4.31 | $4.66 | $4.16 | $4.51 | +4.64% | |
| $4.51 | $4.75 | $4.32 | $4.42 | −2.00% | |
| $4.42 | $5.28 | $4.40 | $5.20 | +17.65% | |
| $5.20 | $5.20 | $4.88 | $4.90 | −5.77% | |
| $4.90 | $5.19 | $4.81 | $4.99 | +1.84% | |
| $4.98 | $5.73 | $4.98 | $5.49 | +10.02% | |
| $5.49 | $5.61 | $5.17 | $5.36 | −2.37% | |
| $5.37 | $6.08 | $5.18 | $5.90 | +10.07% | |
| $5.91 | $5.96 | $5.71 | $5.76 | −2.37% | |
| $5.76 | $6.07 | $5.63 | $5.97 | +3.65% | |
| $5.98 | $6.11 | $5.83 | $5.88 | −1.51% | |
| $5.88 | $5.94 | $5.52 | $5.61 | −4.59% | |
| $5.62 | $5.82 | $5.29 | $5.40 | −3.74% | |
| $5.40 | $5.52 | $5.23 | $5.26 | −2.59% | |
| $5.26 | $5.51 | $4.93 | $4.99 | −5.13% | |
| $4.99 | $5.20 | $4.82 | $4.85 | −2.81% | |
| $4.85 | $4.94 | $4.19 | $4.25 | −12.37% | |
| $4.25 | $4.44 | $4.02 | $4.15 | −2.35% | |
| $4.15 | $4.31 | $4.08 | $4.23 | +1.93% | |
| $4.23 | $4.24 | $3.93 | $4.12 | −2.60% | |
| $4.12 | $4.42 | $4.01 | $4.30 | +4.37% | |
| $4.31 | $4.40 | $4.14 | $4.27 | −0.70% | |
| $4.27 | $4.45 | $4.20 | $4.31 | +0.94% | |
| $4.32 | $4.44 | $3.89 | $3.94 | −8.58% | |
| $3.94 | $3.98 | $3.82 | $3.92 | −0.51% | |
| $3.92 | $3.94 | $3.74 | $3.76 | −4.08% | |
| $3.77 | $4.06 | $3.69 | $4.04 | +7.45% | |
| $4.03 | $4.29 | $3.96 | $4.20 | +3.96% | |
| $4.20 | $4.57 | $4.19 | $4.37 | +4.05% |
September
−18.59%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.37 | $4.43 | $4.19 | $4.34 | −0.69% | |
| $4.35 | $4.39 | $4.11 | $4.18 | −3.69% | |
| $4.18 | $4.21 | $4.12 | $4.17 | −0.24% | |
| $4.17 | $4.25 | $4.10 | $4.24 | +1.68% | |
| $4.24 | $4.28 | $4.12 | $4.23 | −0.24% | |
| $4.23 | $4.54 | $3.96 | $4.07 | −3.78% | |
| $4.07 | $4.43 | $4.04 | $4.38 | +7.62% | |
| $4.38 | $4.71 | $4.38 | $4.69 | +7.08% | |
| $4.69 | $4.90 | $4.62 | $4.81 | +2.56% | |
| $4.81 | $4.91 | $4.65 | $4.81 | +0.00% | |
| $4.82 | $5.04 | $4.63 | $4.90 | +1.87% | |
| $4.89 | $5.28 | $4.71 | $5.09 | +3.88% | |
| $5.08 | $5.09 | $4.41 | $4.42 | −13.16% | |
| $4.42 | $4.54 | $4.34 | $4.51 | +2.04% | |
| $4.51 | $4.52 | $4.14 | $4.18 | −7.32% | |
| $4.18 | $4.25 | $4.10 | $4.21 | +0.72% | |
| $4.21 | $4.39 | $4.21 | $4.38 | +4.04% | |
| $4.38 | $4.41 | $3.83 | $3.92 | −10.50% | |
| $3.91 | $4.08 | $3.81 | $4.05 | +3.32% | |
| $4.05 | $4.09 | $3.80 | $3.82 | −5.68% | |
| $3.82 | $4.04 | $3.55 | $3.64 | −4.71% | |
| $3.64 | $3.90 | $3.62 | $3.87 | +6.32% | |
| $3.87 | $3.95 | $3.62 | $3.79 | −2.07% | |
| $3.79 | $3.87 | $3.67 | $3.70 | −2.37% | |
| $3.70 | $3.77 | $3.61 | $3.65 | −1.35% | |
| $3.65 | $3.73 | $3.56 | $3.69 | +1.10% | |
| $3.69 | $3.82 | $3.55 | $3.62 | −1.90% | |
| $3.62 | $3.64 | $3.45 | $3.58 | −1.10% | |
| $3.58 | $3.61 | $3.50 | $3.59 | +0.28% | |
| $3.59 | $3.64 | $3.51 | $3.56 | −0.84% |
October
−12.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.56 | $3.60 | $3.53 | $3.56 | +0.00% | |
| $3.55 | $3.62 | $3.47 | $3.48 | −2.25% | |
| $3.48 | $3.56 | $3.41 | $3.54 | +1.72% | |
| $3.54 | $3.65 | $3.53 | $3.62 | +2.26% | |
| $3.62 | $3.73 | $3.55 | $3.70 | +2.21% | |
| $3.70 | $3.76 | $3.58 | $3.62 | −2.16% | |
| $3.62 | $3.63 | $3.51 | $3.55 | −1.93% | |
| $3.55 | $3.58 | $3.46 | $3.49 | −1.69% | |
| $3.49 | $3.53 | $3.48 | $3.52 | +0.86% | |
| $3.52 | $3.55 | $3.22 | $3.22 | −8.52% | |
| $3.22 | $3.24 | $3.08 | $3.17 | −1.55% | |
| $3.17 | $3.21 | $3.12 | $3.15 | −0.63% | |
| $3.15 | $3.16 | $2.76 | $3.04 | −3.49% | |
| $3.04 | $3.18 | $2.96 | $3.00 | −1.32% | |
| $3.00 | $3.02 | $2.92 | $2.92 | −2.67% | |
| $2.92 | $3.04 | $2.92 | $3.00 | +2.74% | |
| $3.00 | $3.07 | $2.96 | $3.06 | +2.00% | |
| $3.06 | $3.10 | $2.89 | $2.97 | −2.94% | |
| $2.96 | $2.97 | $2.80 | $2.83 | −4.71% | |
| $2.83 | $2.94 | $2.78 | $2.87 | +1.41% | |
| $2.87 | $2.92 | $2.73 | $2.89 | +0.70% | |
| $2.89 | $2.94 | $2.83 | $2.92 | +1.04% | |
| $2.92 | $3.00 | $2.85 | $2.98 | +2.05% | |
| $2.98 | $3.01 | $2.88 | $2.92 | −2.01% | |
| $2.92 | $3.08 | $2.89 | $3.00 | +2.74% | |
| $3.00 | $3.11 | $3.00 | $3.06 | +2.00% | |
| $3.06 | $3.17 | $2.94 | $2.96 | −3.27% | |
| $2.96 | $3.06 | $2.89 | $3.02 | +2.03% | |
| $3.02 | $3.17 | $3.02 | $3.09 | +2.32% | |
| $3.09 | $3.24 | $3.06 | $3.10 | +0.32% | |
| $3.10 | $3.19 | $3.04 | $3.11 | +0.32% |
November
−44.56%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.11 | $3.16 | $3.01 | $3.02 | −2.89% | |
| $3.01 | $3.03 | $2.83 | $2.90 | −3.97% | |
| $2.90 | $3.12 | $2.88 | $3.03 | +4.48% | |
| $3.03 | $3.31 | $3.01 | $3.31 | +9.24% | |
| $3.31 | $3.44 | $3.26 | $3.33 | +0.60% | |
| $3.33 | $3.36 | $3.08 | $3.09 | −7.21% | |
| $3.09 | $3.15 | $2.97 | $3.05 | −1.29% | |
| $3.05 | $3.07 | $2.40 | $2.63 | −13.77% | |
| $2.63 | $2.66 | $1.97 | $2.02 | −23.19% | |
| $2.02 | $2.38 | $1.99 | $2.31 | +14.36% | |
| $2.31 | $2.31 | $2.04 | $2.13 | −7.79% | |
| $2.13 | $2.13 | $1.95 | $2.00 | −6.10% | |
| $2.00 | $2.08 | $1.89 | $1.95 | −2.50% | |
| $1.95 | $2.02 | $1.80 | $1.97 | +1.03% | |
| $1.97 | $2.04 | $1.93 | $1.98 | +0.51% | |
| $1.98 | $2.01 | $1.89 | $1.92 | −3.03% | |
| $1.92 | $1.94 | $1.82 | $1.83 | −4.69% | |
| $1.83 | $1.87 | $1.75 | $1.78 | −2.73% | |
| $1.78 | $1.79 | $1.70 | $1.75 | −1.69% | |
| $1.75 | $1.76 | $1.55 | $1.57 | −10.29% | |
| $1.57 | $1.58 | $1.43 | $1.56 | −0.64% | |
| $1.56 | $1.65 | $1.49 | $1.63 | +4.49% | |
| $1.63 | $1.70 | $1.59 | $1.69 | +3.68% | |
| $1.69 | $1.73 | $1.62 | $1.64 | −2.96% | |
| $1.64 | $1.66 | $1.60 | $1.65 | +0.61% | |
| $1.65 | $1.70 | $1.59 | $1.61 | −2.42% | |
| $1.61 | $1.68 | $1.60 | $1.61 | +0.00% | |
| $1.61 | $1.63 | $1.49 | $1.59 | −1.24% | |
| $1.59 | $1.64 | $1.56 | $1.61 | +1.26% | |
| $1.61 | $1.75 | $1.61 | $1.72 | +6.83% |
December
−27.05%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.72 | $1.77 | $1.69 | $1.74 | +1.16% | |
| $1.74 | $1.80 | $1.71 | $1.76 | +1.15% | |
| $1.75 | $1.75 | $1.66 | $1.67 | −5.11% | |
| $1.67 | $1.74 | $1.67 | $1.72 | +2.99% | |
| $1.72 | $1.78 | $1.68 | $1.72 | +0.00% | |
| $1.72 | $1.79 | $1.72 | $1.79 | +4.07% | |
| $1.79 | $1.83 | $1.67 | $1.69 | −5.59% | |
| $1.69 | $1.72 | $1.64 | $1.71 | +1.18% | |
| $1.71 | $1.74 | $1.68 | $1.70 | −0.58% | |
| $1.70 | $1.73 | $1.69 | $1.71 | +0.59% | |
| $1.70 | $1.71 | $1.62 | $1.63 | −4.68% | |
| $1.63 | $1.64 | $1.57 | $1.63 | +0.00% | |
| $1.63 | $1.77 | $1.56 | $1.71 | +4.91% | |
| $1.71 | $1.74 | $1.65 | $1.66 | −2.92% | |
| $1.66 | $1.67 | $1.59 | $1.59 | −4.22% | |
| $1.59 | $1.61 | $1.35 | $1.37 | −13.84% | |
| $1.37 | $1.40 | $1.34 | $1.40 | +2.19% | |
| $1.39 | $1.40 | $1.35 | $1.36 | −2.86% | |
| $1.36 | $1.38 | $1.23 | $1.26 | −7.35% | |
| $1.26 | $1.35 | $1.26 | $1.34 | +6.35% | |
| $1.34 | $1.35 | $1.28 | $1.31 | −2.24% | |
| $1.31 | $1.32 | $1.27 | $1.32 | +0.76% | |
| $1.32 | $1.36 | $1.31 | $1.34 | +1.52% | |
| $1.34 | $1.35 | $1.33 | $1.34 | +0.00% | |
| $1.34 | $1.34 | $1.30 | $1.33 | −0.75% | |
| $1.33 | $1.36 | $1.33 | $1.36 | +2.26% | |
| $1.36 | $1.38 | $1.33 | $1.36 | +0.00% | |
| $1.36 | $1.36 | $1.29 | $1.31 | −3.68% | |
| $1.32 | $1.33 | $1.27 | $1.30 | −0.76% | |
| $1.30 | $1.30 | $1.24 | $1.28 | −1.54% | |
| $1.28 | $1.28 | $1.25 | $1.26 | −1.56% |
Understanding
NEAR Protocol Returns in 2022
Where it stands today
NEAR Protocol fell 91.40% in 2022, from $14.62 at the year's open to $1.26 at its last recorded close as of .
What the 2022 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 2022. Reading for .