NEAR PROTOCOL RETURNS IN 2023
How did NEAR Protocol perform in 2023?
See the year, then look closer at any month.
- Opened
- $1.26
- Highest price
- $4.62
- Lowest price
- $0.9707
- Closed
- $3.65
- Year return
- +190.53%
NEAR Protocol closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2023.
Open a month for its daily prices.
January
+85.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.26 | $1.28 | $1.24 | $1.27 | +0.79% | |
| $1.28 | $1.33 | $1.26 | $1.31 | +3.15% | |
| $1.31 | $1.36 | $1.30 | $1.33 | +1.53% | |
| $1.33 | $1.63 | $1.33 | $1.55 | +16.54% | |
| $1.55 | $1.64 | $1.51 | $1.52 | −1.94% | |
| $1.52 | $1.62 | $1.48 | $1.59 | +4.61% | |
| $1.59 | $1.60 | $1.54 | $1.56 | −1.89% | |
| $1.56 | $1.66 | $1.51 | $1.65 | +5.77% | |
| $1.65 | $1.72 | $1.62 | $1.64 | −0.61% | |
| $1.64 | $1.67 | $1.59 | $1.64 | +0.00% | |
| $1.64 | $1.84 | $1.55 | $1.82 | +10.98% | |
| $1.82 | $1.89 | $1.72 | $1.83 | +0.55% | |
| $1.83 | $2.00 | $1.78 | $1.96 | +7.10% | |
| $1.96 | $2.35 | $1.95 | $2.25 | +14.80% | |
| $2.25 | $2.27 | $2.11 | $2.24 | −0.44% | |
| $2.24 | $2.44 | $2.07 | $2.19 | −2.23% | |
| $2.19 | $2.26 | $2.15 | $2.15 | −1.83% | |
| $2.16 | $2.23 | $1.95 | $1.97 | −8.37% | |
| $1.97 | $2.16 | $1.97 | $2.10 | +6.60% | |
| $2.10 | $2.41 | $2.05 | $2.39 | +13.81% | |
| $2.39 | $2.47 | $2.30 | $2.32 | −2.93% | |
| $2.32 | $2.60 | $2.32 | $2.40 | +3.45% | |
| $2.40 | $2.71 | $2.40 | $2.54 | +5.83% | |
| $2.54 | $2.62 | $2.31 | $2.35 | −7.48% | |
| $2.35 | $2.63 | $2.28 | $2.54 | +8.09% | |
| $2.55 | $2.72 | $2.50 | $2.52 | −0.79% | |
| $2.52 | $2.59 | $2.38 | $2.56 | +1.59% | |
| $2.56 | $2.68 | $2.44 | $2.47 | −3.52% | |
| $2.47 | $2.61 | $2.44 | $2.57 | +4.05% | |
| $2.57 | $2.58 | $2.22 | $2.31 | −10.12% | |
| $2.31 | $2.38 | $2.27 | $2.33 | +0.87% |
February
−4.17%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.33 | $2.43 | $2.17 | $2.43 | +4.29% | |
| $2.43 | $2.58 | $2.41 | $2.44 | +0.41% | |
| $2.44 | $2.52 | $2.40 | $2.51 | +2.87% | |
| $2.51 | $2.58 | $2.43 | $2.50 | −0.40% | |
| $2.50 | $2.56 | $2.33 | $2.39 | −4.40% | |
| $2.39 | $2.43 | $2.28 | $2.31 | −3.35% | |
| $2.31 | $2.51 | $2.30 | $2.49 | +7.79% | |
| $2.49 | $2.85 | $2.47 | $2.64 | +6.02% | |
| $2.64 | $2.64 | $2.20 | $2.27 | −14.02% | |
| $2.27 | $2.31 | $2.20 | $2.25 | −0.88% | |
| $2.25 | $2.30 | $2.20 | $2.29 | +1.78% | |
| $2.29 | $2.37 | $2.19 | $2.24 | −2.18% | |
| $2.24 | $2.25 | $2.09 | $2.19 | −2.23% | |
| $2.19 | $2.26 | $2.12 | $2.25 | +2.74% | |
| $2.25 | $2.53 | $2.21 | $2.51 | +11.56% | |
| $2.52 | $2.56 | $2.30 | $2.31 | −7.97% | |
| $2.31 | $2.48 | $2.30 | $2.46 | +6.49% | |
| $2.46 | $2.69 | $2.46 | $2.58 | +4.88% | |
| $2.58 | $2.69 | $2.51 | $2.58 | +0.00% | |
| $2.58 | $2.76 | $2.48 | $2.70 | +4.65% | |
| $2.70 | $2.71 | $2.49 | $2.57 | −4.81% | |
| $2.57 | $2.57 | $2.40 | $2.51 | −2.33% | |
| $2.51 | $2.56 | $2.42 | $2.47 | −1.59% | |
| $2.47 | $2.49 | $2.25 | $2.31 | −6.48% | |
| $2.31 | $2.34 | $2.20 | $2.29 | −0.87% | |
| $2.29 | $2.39 | $2.27 | $2.38 | +3.93% | |
| $2.37 | $2.42 | $2.29 | $2.35 | −1.26% | |
| $2.35 | $2.35 | $2.21 | $2.23 | −5.11% |
March
−10.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.23 | $2.37 | $2.20 | $2.32 | +4.04% | |
| $2.32 | $2.33 | $2.21 | $2.26 | −2.59% | |
| $2.26 | $2.26 | $2.03 | $2.10 | −7.08% | |
| $2.10 | $2.12 | $1.98 | $2.05 | −2.38% | |
| $2.05 | $2.12 | $2.02 | $2.03 | −0.98% | |
| $2.03 | $2.08 | $1.98 | $2.06 | +1.48% | |
| $2.06 | $2.09 | $1.94 | $2.00 | −2.91% | |
| $2.00 | $2.02 | $1.82 | $1.84 | −8.00% | |
| $1.84 | $1.91 | $1.73 | $1.79 | −2.72% | |
| $1.79 | $1.81 | $1.67 | $1.80 | +0.56% | |
| $1.80 | $1.87 | $1.70 | $1.80 | +0.00% | |
| $1.80 | $1.97 | $1.77 | $1.94 | +7.78% | |
| $1.95 | $2.05 | $1.90 | $2.04 | +5.15% | |
| $2.04 | $2.22 | $1.98 | $2.12 | +3.92% | |
| $2.12 | $2.15 | $1.87 | $1.93 | −8.96% | |
| $1.92 | $1.98 | $1.90 | $1.97 | +2.07% | |
| $1.96 | $2.16 | $1.94 | $2.16 | +9.64% | |
| $2.16 | $2.21 | $2.07 | $2.08 | −3.70% | |
| $2.08 | $2.20 | $2.08 | $2.14 | +2.88% | |
| $2.14 | $2.17 | $1.98 | $1.99 | −7.01% | |
| $2.00 | $2.08 | $1.92 | $2.07 | +4.02% | |
| $2.07 | $2.08 | $1.88 | $1.95 | −5.80% | |
| $1.95 | $2.07 | $1.92 | $2.04 | +4.62% | |
| $2.04 | $2.05 | $1.93 | $1.96 | −3.92% | |
| $1.96 | $2.00 | $1.89 | $1.92 | −2.04% | |
| $1.92 | $1.98 | $1.92 | $1.96 | +2.08% | |
| $1.96 | $1.97 | $1.81 | $1.84 | −6.12% | |
| $1.84 | $1.90 | $1.81 | $1.88 | +2.17% | |
| $1.88 | $2.00 | $1.88 | $2.00 | +6.38% | |
| $2.00 | $2.04 | $1.90 | $1.93 | −3.50% | |
| $1.93 | $2.01 | $1.89 | $1.99 | +3.11% |
April
−3.09%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.99 | $2.01 | $1.96 | $1.99 | +0.00% | |
| $1.99 | $2.01 | $1.89 | $1.92 | −3.52% | |
| $1.92 | $2.02 | $1.86 | $1.95 | +1.56% | |
| $1.95 | $2.01 | $1.92 | $2.00 | +2.56% | |
| $2.00 | $2.08 | $1.99 | $2.03 | +1.50% | |
| $2.03 | $2.03 | $1.94 | $1.99 | −1.97% | |
| $1.99 | $2.03 | $1.95 | $2.02 | +1.51% | |
| $2.02 | $2.02 | $1.95 | $1.97 | −2.48% | |
| $1.97 | $2.04 | $1.93 | $2.01 | +2.03% | |
| $2.01 | $2.07 | $1.97 | $2.07 | +2.99% | |
| $2.07 | $2.11 | $2.04 | $2.05 | −0.97% | |
| $2.05 | $2.25 | $1.97 | $2.23 | +8.78% | |
| $2.23 | $2.23 | $2.16 | $2.20 | −1.35% | |
| $2.20 | $2.28 | $2.15 | $2.22 | +0.91% | |
| $2.22 | $2.41 | $2.17 | $2.32 | +4.50% | |
| $2.32 | $2.36 | $2.26 | $2.32 | +0.00% | |
| $2.32 | $2.34 | $2.24 | $2.29 | −1.29% | |
| $2.29 | $2.40 | $2.24 | $2.35 | +2.62% | |
| $2.35 | $2.40 | $2.09 | $2.15 | −8.51% | |
| $2.15 | $2.20 | $2.02 | $2.04 | −5.12% | |
| $2.05 | $2.07 | $1.88 | $1.93 | −5.39% | |
| $1.93 | $1.95 | $1.90 | $1.95 | +1.04% | |
| $1.95 | $1.95 | $1.84 | $1.91 | −2.05% | |
| $1.91 | $1.94 | $1.85 | $1.89 | −1.05% | |
| $1.89 | $1.99 | $1.84 | $1.96 | +3.70% | |
| $1.96 | $2.02 | $1.78 | $1.89 | −3.57% | |
| $1.89 | $1.96 | $1.88 | $1.92 | +1.59% | |
| $1.92 | $1.94 | $1.88 | $1.92 | +0.00% | |
| $1.92 | $1.96 | $1.91 | $1.94 | +1.04% | |
| $1.94 | $1.99 | $1.89 | $1.93 | −0.52% |
May
−18.82%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.93 | $1.95 | $1.80 | $1.84 | −4.66% | |
| $1.83 | $1.85 | $1.81 | $1.83 | −0.54% | |
| $1.84 | $1.93 | $1.78 | $1.90 | +3.83% | |
| $1.90 | $1.90 | $1.83 | $1.84 | −3.16% | |
| $1.84 | $1.89 | $1.81 | $1.87 | +1.63% | |
| $1.87 | $1.88 | $1.75 | $1.77 | −5.35% | |
| $1.77 | $1.79 | $1.73 | $1.74 | −1.69% | |
| $1.74 | $1.75 | $1.56 | $1.64 | −5.75% | |
| $1.64 | $1.65 | $1.60 | $1.62 | −1.22% | |
| $1.62 | $1.69 | $1.55 | $1.66 | +2.47% | |
| $1.66 | $1.66 | $1.56 | $1.60 | −3.61% | |
| $1.59 | $1.66 | $1.54 | $1.65 | +3.12% | |
| $1.65 | $1.67 | $1.62 | $1.66 | +0.61% | |
| $1.66 | $1.68 | $1.64 | $1.66 | +0.00% | |
| $1.66 | $1.71 | $1.64 | $1.66 | +0.00% | |
| $1.66 | $1.67 | $1.63 | $1.66 | +0.00% | |
| $1.66 | $1.72 | $1.64 | $1.70 | +2.41% | |
| $1.70 | $1.70 | $1.62 | $1.66 | −2.35% | |
| $1.66 | $1.69 | $1.65 | $1.67 | +0.60% | |
| $1.67 | $1.67 | $1.65 | $1.66 | −0.60% | |
| $1.66 | $1.67 | $1.61 | $1.61 | −3.01% | |
| $1.61 | $1.63 | $1.58 | $1.61 | +0.00% | |
| $1.61 | $1.68 | $1.60 | $1.64 | +1.86% | |
| $1.64 | $1.64 | $1.55 | $1.57 | −4.27% | |
| $1.57 | $1.58 | $1.53 | $1.56 | −0.64% | |
| $1.56 | $1.60 | $1.53 | $1.58 | +1.28% | |
| $1.58 | $1.66 | $1.57 | $1.63 | +3.16% | |
| $1.63 | $1.69 | $1.62 | $1.67 | +2.45% | |
| $1.67 | $1.68 | $1.62 | $1.63 | −2.40% | |
| $1.63 | $1.65 | $1.60 | $1.61 | −1.23% | |
| $1.61 | $1.62 | $1.55 | $1.57 | −2.48% |
June
−11.56%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.57 | $1.58 | $1.53 | $1.55 | −1.27% | |
| $1.55 | $1.63 | $1.54 | $1.61 | +3.87% | |
| $1.61 | $1.64 | $1.60 | $1.62 | +0.62% | |
| $1.62 | $1.65 | $1.61 | $1.62 | +0.00% | |
| $1.62 | $1.66 | $1.44 | $1.50 | −7.41% | |
| $1.50 | $1.54 | $1.45 | $1.53 | +2.00% | |
| $1.53 | $1.53 | $1.40 | $1.41 | −7.84% | |
| $1.41 | $1.42 | $1.39 | $1.42 | +0.71% | |
| $1.41 | $1.43 | $1.37 | $1.39 | −2.11% | |
| $1.39 | $1.39 | $1.14 | $1.20 | −13.67% | |
| $1.20 | $1.24 | $1.19 | $1.21 | +0.83% | |
| $1.21 | $1.22 | $1.17 | $1.20 | −0.83% | |
| $1.20 | $1.24 | $1.19 | $1.20 | +0.00% | |
| $1.20 | $1.24 | $1.15 | $1.18 | −1.67% | |
| $1.17 | $1.22 | $1.16 | $1.20 | +1.69% | |
| $1.20 | $1.24 | $1.18 | $1.22 | +1.67% | |
| $1.21 | $1.28 | $1.21 | $1.26 | +3.28% | |
| $1.26 | $1.28 | $1.22 | $1.24 | −1.59% | |
| $1.24 | $1.24 | $1.20 | $1.24 | +0.00% | |
| $1.24 | $1.31 | $1.22 | $1.30 | +4.84% | |
| $1.30 | $1.36 | $1.29 | $1.34 | +3.08% | |
| $1.34 | $1.38 | $1.31 | $1.32 | −1.49% | |
| $1.33 | $1.41 | $1.32 | $1.38 | +4.55% | |
| $1.38 | $1.46 | $1.37 | $1.41 | +2.17% | |
| $1.41 | $1.46 | $1.39 | $1.40 | −0.71% | |
| $1.40 | $1.63 | $1.35 | $1.49 | +6.43% | |
| $1.49 | $1.51 | $1.45 | $1.48 | −0.67% | |
| $1.48 | $1.48 | $1.33 | $1.36 | −8.11% | |
| $1.36 | $1.40 | $1.34 | $1.35 | −0.74% | |
| $1.35 | $1.45 | $1.27 | $1.39 | +2.96% |
July
−1.08%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.39 | $1.49 | $1.35 | $1.48 | +6.47% | |
| $1.49 | $1.49 | $1.43 | $1.47 | −0.68% | |
| $1.47 | $1.49 | $1.43 | $1.46 | −0.68% | |
| $1.46 | $1.46 | $1.38 | $1.40 | −4.11% | |
| $1.40 | $1.42 | $1.33 | $1.35 | −3.57% | |
| $1.35 | $1.39 | $1.29 | $1.31 | −2.96% | |
| $1.31 | $1.37 | $1.30 | $1.33 | +1.53% | |
| $1.33 | $1.40 | $1.33 | $1.38 | +3.76% | |
| $1.38 | $1.39 | $1.32 | $1.33 | −3.62% | |
| $1.33 | $1.36 | $1.29 | $1.33 | +0.00% | |
| $1.33 | $1.35 | $1.30 | $1.33 | +0.00% | |
| $1.33 | $1.37 | $1.31 | $1.33 | +0.00% | |
| $1.33 | $1.47 | $1.31 | $1.46 | +9.77% | |
| $1.47 | $1.60 | $1.45 | $1.50 | +2.74% | |
| $1.50 | $1.53 | $1.46 | $1.49 | −0.67% | |
| $1.49 | $1.51 | $1.44 | $1.45 | −2.68% | |
| $1.45 | $1.51 | $1.43 | $1.50 | +3.45% | |
| $1.50 | $1.51 | $1.44 | $1.47 | −2.00% | |
| $1.47 | $1.52 | $1.46 | $1.47 | +0.00% | |
| $1.47 | $1.60 | $1.46 | $1.53 | +4.08% | |
| $1.53 | $1.53 | $1.47 | $1.48 | −3.27% | |
| $1.48 | $1.49 | $1.43 | $1.44 | −2.70% | |
| $1.44 | $1.48 | $1.43 | $1.46 | +1.39% | |
| $1.46 | $1.46 | $1.35 | $1.38 | −5.48% | |
| $1.38 | $1.38 | $1.33 | $1.35 | −2.17% | |
| $1.35 | $1.38 | $1.32 | $1.37 | +1.48% | |
| $1.36 | $1.39 | $1.35 | $1.38 | +0.73% | |
| $1.38 | $1.41 | $1.37 | $1.39 | +0.72% | |
| $1.39 | $1.41 | $1.39 | $1.41 | +1.44% | |
| $1.41 | $1.42 | $1.37 | $1.40 | −0.71% | |
| $1.40 | $1.42 | $1.35 | $1.37 | −2.14% |
August
−15.66%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.37 | $1.42 | $1.32 | $1.41 | +2.92% | |
| $1.41 | $1.42 | $1.38 | $1.40 | −0.71% | |
| $1.40 | $1.42 | $1.35 | $1.36 | −2.86% | |
| $1.36 | $1.37 | $1.33 | $1.34 | −1.47% | |
| $1.34 | $1.36 | $1.33 | $1.35 | +0.75% | |
| $1.35 | $1.37 | $1.33 | $1.34 | −0.74% | |
| $1.34 | $1.36 | $1.30 | $1.34 | +0.00% | |
| $1.34 | $1.38 | $1.33 | $1.36 | +1.49% | |
| $1.36 | $1.37 | $1.33 | $1.35 | −0.74% | |
| $1.35 | $1.35 | $1.33 | $1.34 | −0.74% | |
| $1.34 | $1.34 | $1.32 | $1.33 | −0.75% | |
| $1.33 | $1.36 | $1.33 | $1.34 | +0.75% | |
| $1.34 | $1.36 | $1.33 | $1.34 | +0.00% | |
| $1.34 | $1.35 | $1.33 | $1.34 | +0.00% | |
| $1.34 | $1.34 | $1.22 | $1.28 | −4.48% | |
| $1.28 | $1.29 | $1.18 | $1.21 | −5.47% | |
| $1.21 | $1.23 | $1.01 | $1.12 | −7.44% | |
| $1.12 | $1.16 | $1.11 | $1.14 | +1.79% | |
| $1.14 | $1.19 | $1.13 | $1.16 | +1.75% | |
| $1.17 | $1.18 | $1.15 | $1.17 | +0.86% | |
| $1.17 | $1.17 | $1.11 | $1.13 | −3.42% | |
| $1.13 | $1.17 | $1.09 | $1.17 | +3.54% | |
| $1.17 | $1.23 | $1.15 | $1.21 | +3.42% | |
| $1.21 | $1.22 | $1.17 | $1.20 | −0.83% | |
| $1.19 | $1.21 | $1.16 | $1.19 | −0.83% | |
| $1.19 | $1.21 | $1.19 | $1.19 | +0.00% | |
| $1.19 | $1.23 | $1.17 | $1.18 | −0.84% | |
| $1.18 | $1.20 | $1.15 | $1.19 | +0.85% | |
| $1.19 | $1.26 | $1.16 | $1.23 | +3.36% | |
| $1.23 | $1.23 | $1.19 | $1.20 | −2.44% | |
| $1.20 | $1.20 | $1.13 | $1.16 | −3.33% |
September
−1.77%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.16 | $1.16 | $1.11 | $1.13 | −2.59% | |
| $1.13 | $1.13 | $1.11 | $1.12 | −0.88% | |
| $1.12 | $1.13 | $1.11 | $1.13 | +0.89% | |
| $1.12 | $1.15 | $1.11 | $1.13 | +0.00% | |
| $1.13 | $1.15 | $1.11 | $1.13 | +0.00% | |
| $1.13 | $1.14 | $1.11 | $1.13 | +0.00% | |
| $1.13 | $1.15 | $1.12 | $1.15 | +1.77% | |
| $1.15 | $1.16 | $1.13 | $1.15 | +0.00% | |
| $1.15 | $1.19 | $1.15 | $1.17 | +1.74% | |
| $1.16 | $1.17 | $1.10 | $1.15 | −1.71% | |
| $1.15 | $1.16 | $1.08 | $1.10 | −4.35% | |
| $1.10 | $1.13 | $1.07 | $1.07 | −2.73% | |
| $1.07 | $1.10 | $1.07 | $1.09 | +1.87% | |
| $1.09 | $1.12 | $1.08 | $1.11 | +1.83% | |
| $1.11 | $1.13 | $1.10 | $1.13 | +1.80% | |
| $1.13 | $1.14 | $1.12 | $1.13 | +0.00% | |
| $1.13 | $1.13 | $1.08 | $1.09 | −3.54% | |
| $1.09 | $1.13 | $1.08 | $1.10 | +0.92% | |
| $1.10 | $1.13 | $1.09 | $1.12 | +1.82% | |
| $1.12 | $1.13 | $1.10 | $1.12 | +0.00% | |
| $1.12 | $1.15 | $1.10 | $1.12 | +0.00% | |
| $1.12 | $1.13 | $1.10 | $1.12 | +0.00% | |
| $1.12 | $1.13 | $1.11 | $1.12 | +0.00% | |
| $1.12 | $1.12 | $1.09 | $1.10 | −1.79% | |
| $1.09 | $1.11 | $1.08 | $1.10 | +0.00% | |
| $1.10 | $1.11 | $1.07 | $1.08 | −1.82% | |
| $1.08 | $1.10 | $1.06 | $1.08 | +0.00% | |
| $1.08 | $1.11 | $1.07 | $1.11 | +2.78% | |
| $1.11 | $1.13 | $1.09 | $1.12 | +0.90% | |
| $1.12 | $1.15 | $1.12 | $1.13 | +0.89% |
October
+17.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.13 | $1.17 | $1.13 | $1.16 | +2.65% | |
| $1.16 | $1.17 | $1.10 | $1.11 | −4.31% | |
| $1.11 | $1.12 | $1.09 | $1.10 | −0.90% | |
| $1.10 | $1.10 | $1.06 | $1.10 | +0.00% | |
| $1.10 | $1.11 | $1.07 | $1.07 | −2.73% | |
| $1.07 | $1.10 | $1.07 | $1.09 | +1.87% | |
| $1.09 | $1.11 | $1.08 | $1.09 | +0.00% | |
| $1.09 | $1.10 | $1.08 | $1.09 | +0.00% | |
| $1.09 | $1.10 | $1.01 | $1.04 | −4.59% | |
| $1.04 | $1.06 | $1.03 | $1.04 | +0.00% | |
| $1.04 | $1.04 | $1.01 | $1.03 | −0.96% | |
| $1.03 | $1.03 | $0.99752 | $1.01 | −1.94% | |
| $1.01 | $1.02 | $0.998 | $1.01 | +0.00% | |
| $1.01 | $1.02 | $1.00 | $1.01 | +0.00% | |
| $1.01 | $1.03 | $1.01 | $1.03 | +1.98% | |
| $1.03 | $1.07 | $1.02 | $1.03 | +0.00% | |
| $1.03 | $1.04 | $0.997 | $1.01 | −1.94% | |
| $1.01 | $1.02 | $0.987 | $0.9984 | −1.15% | |
| $0.998 | $1.00 | $0.9707 | $0.987 | −1.14% | |
| $0.987 | $1.02 | $0.982 | $1.01 | +2.33% | |
| $1.00 | $1.05 | $0.9984 | $1.04 | +2.97% | |
| $1.04 | $1.06 | $1.02 | $1.06 | +1.92% | |
| $1.06 | $1.11 | $1.05 | $1.10 | +3.77% | |
| $1.10 | $1.17 | $1.09 | $1.14 | +3.64% | |
| $1.14 | $1.16 | $1.11 | $1.14 | +0.00% | |
| $1.14 | $1.22 | $1.14 | $1.19 | +4.39% | |
| $1.19 | $1.26 | $1.16 | $1.22 | +2.52% | |
| $1.22 | $1.26 | $1.21 | $1.22 | +0.00% | |
| $1.22 | $1.28 | $1.20 | $1.28 | +4.92% | |
| $1.28 | $1.32 | $1.25 | $1.32 | +3.13% | |
| $1.32 | $1.34 | $1.25 | $1.33 | +0.76% |
November
+41.00%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.33 | $1.58 | $1.32 | $1.53 | +15.04% | |
| $1.53 | $1.57 | $1.45 | $1.52 | −0.65% | |
| $1.52 | $1.56 | $1.45 | $1.47 | −3.29% | |
| $1.47 | $1.53 | $1.46 | $1.51 | +2.72% | |
| $1.51 | $1.68 | $1.50 | $1.64 | +8.61% | |
| $1.64 | $1.68 | $1.56 | $1.58 | −3.66% | |
| $1.58 | $1.58 | $1.41 | $1.45 | −8.23% | |
| $1.44 | $1.49 | $1.42 | $1.47 | +1.38% | |
| $1.47 | $1.57 | $1.27 | $1.44 | −2.04% | |
| $1.44 | $1.59 | $1.40 | $1.55 | +7.64% | |
| $1.55 | $1.64 | $1.47 | $1.60 | +3.23% | |
| $1.60 | $1.80 | $1.52 | $1.70 | +6.25% | |
| $1.70 | $1.75 | $1.59 | $1.59 | −6.47% | |
| $1.59 | $1.63 | $1.45 | $1.54 | −3.14% | |
| $1.54 | $1.74 | $1.53 | $1.70 | +10.39% | |
| $1.70 | $1.86 | $1.65 | $1.72 | +1.18% | |
| $1.72 | $1.95 | $1.71 | $1.87 | +8.72% | |
| $1.87 | $1.90 | $1.68 | $1.77 | −5.35% | |
| $1.77 | $2.05 | $1.71 | $1.99 | +12.43% | |
| $1.99 | $2.19 | $1.97 | $2.00 | +0.50% | |
| $2.00 | $2.05 | $1.73 | $1.75 | −12.50% | |
| $1.75 | $1.87 | $1.75 | $1.82 | +4.00% | |
| $1.82 | $1.85 | $1.77 | $1.81 | −0.55% | |
| $1.81 | $1.92 | $1.77 | $1.84 | +1.66% | |
| $1.83 | $1.91 | $1.82 | $1.89 | +2.72% | |
| $1.89 | $1.92 | $1.79 | $1.83 | −3.17% | |
| $1.83 | $1.83 | $1.73 | $1.78 | −2.73% | |
| $1.78 | $1.83 | $1.73 | $1.82 | +2.25% | |
| $1.82 | $1.89 | $1.79 | $1.80 | −1.10% | |
| $1.80 | $1.89 | $1.79 | $1.88 | +4.44% |
December
+94.20%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.88 | $1.91 | $1.85 | $1.89 | +0.53% | |
| $1.89 | $2.03 | $1.89 | $2.01 | +6.35% | |
| $2.01 | $2.03 | $1.95 | $1.98 | −1.49% | |
| $1.98 | $2.20 | $1.98 | $2.15 | +8.59% | |
| $2.15 | $2.32 | $2.13 | $2.25 | +4.65% | |
| $2.26 | $2.40 | $2.24 | $2.29 | +1.78% | |
| $2.28 | $2.37 | $2.21 | $2.27 | −0.87% | |
| $2.27 | $2.39 | $2.19 | $2.38 | +4.85% | |
| $2.38 | $2.61 | $2.38 | $2.42 | +1.68% | |
| $2.43 | $2.60 | $2.38 | $2.52 | +4.13% | |
| $2.52 | $2.54 | $2.16 | $2.24 | −11.11% | |
| $2.24 | $2.46 | $2.22 | $2.30 | +2.68% | |
| $2.31 | $2.34 | $2.10 | $2.33 | +1.30% | |
| $2.33 | $2.36 | $2.17 | $2.32 | −0.43% | |
| $2.32 | $2.33 | $2.18 | $2.19 | −5.60% | |
| $2.20 | $2.45 | $2.16 | $2.39 | +9.13% | |
| $2.39 | $2.48 | $2.26 | $2.27 | −5.02% | |
| $2.27 | $2.32 | $2.07 | $2.29 | +0.88% | |
| $2.29 | $2.49 | $2.26 | $2.43 | +6.11% | |
| $2.43 | $3.05 | $2.42 | $2.85 | +17.28% | |
| $2.85 | $3.62 | $2.78 | $3.54 | +24.21% | |
| $3.54 | $3.80 | $3.27 | $3.36 | −5.08% | |
| $3.36 | $3.98 | $3.20 | $3.90 | +16.07% | |
| $3.90 | $4.10 | $3.61 | $3.80 | −2.56% | |
| $3.80 | $4.37 | $3.72 | $4.25 | +11.84% | |
| $4.25 | $4.62 | $3.94 | $4.30 | +1.18% | |
| $4.30 | $4.40 | $3.99 | $4.08 | −5.12% | |
| $4.09 | $4.32 | $3.73 | $3.76 | −7.84% | |
| $3.76 | $3.97 | $3.52 | $3.62 | −3.72% | |
| $3.62 | $3.78 | $3.54 | $3.68 | +1.66% | |
| $3.67 | $3.88 | $3.52 | $3.65 | −0.82% |
Understanding
NEAR Protocol Returns in 2023
Where it stands today
NEAR Protocol rose 190.53% in 2023, from $1.26 at the year's open to $3.65 at its last recorded close as of .
What the 2023 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 2023. Reading for .