NEAR PROTOCOL RETURNS IN 2024
How did NEAR Protocol perform in 2024?
See the year, then look closer at any month.
- Opened
- $3.65
- Highest price
- $9.00
- Lowest price
- $2.45
- Closed
- $4.91
- Year return
- +34.57%
NEAR Protocol closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2024.
Open a month for its daily prices.
January
−22.68%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.65 | $3.83 | $3.57 | $3.79 | +3.84% | |
| $3.79 | $4.33 | $3.74 | $3.92 | +3.43% | |
| $3.92 | $4.09 | $2.90 | $3.77 | −3.83% | |
| $3.77 | $4.05 | $3.57 | $3.91 | +3.71% | |
| $3.91 | $3.95 | $3.45 | $3.55 | −9.21% | |
| $3.55 | $3.71 | $3.17 | $3.48 | −1.97% | |
| $3.48 | $3.54 | $3.15 | $3.21 | −7.76% | |
| $3.21 | $3.48 | $2.92 | $3.42 | +6.54% | |
| $3.42 | $3.54 | $3.03 | $3.22 | −5.85% | |
| $3.22 | $3.68 | $3.08 | $3.60 | +11.80% | |
| $3.60 | $3.84 | $3.51 | $3.61 | +0.28% | |
| $3.61 | $3.68 | $3.31 | $3.46 | −4.16% | |
| $3.46 | $3.52 | $3.30 | $3.40 | −1.73% | |
| $3.40 | $3.52 | $3.29 | $3.31 | −2.65% | |
| $3.31 | $3.42 | $3.24 | $3.30 | −0.30% | |
| $3.30 | $3.35 | $3.18 | $3.24 | −1.82% | |
| $3.24 | $3.37 | $3.16 | $3.31 | +2.16% | |
| $3.31 | $3.37 | $2.99 | $3.08 | −6.95% | |
| $3.08 | $3.10 | $2.79 | $3.01 | −2.27% | |
| $3.00 | $3.00 | $2.87 | $2.97 | −1.33% | |
| $2.97 | $3.04 | $2.92 | $2.92 | −1.68% | |
| $2.92 | $2.94 | $2.59 | $2.65 | −9.25% | |
| $2.65 | $2.72 | $2.45 | $2.65 | +0.00% | |
| $2.65 | $2.69 | $2.54 | $2.68 | +1.13% | |
| $2.68 | $2.74 | $2.60 | $2.70 | +0.75% | |
| $2.69 | $3.00 | $2.65 | $2.92 | +8.15% | |
| $2.92 | $2.96 | $2.83 | $2.91 | −0.34% | |
| $2.91 | $3.08 | $2.86 | $2.88 | −1.03% | |
| $2.88 | $3.06 | $2.85 | $3.01 | +4.51% | |
| $3.01 | $3.23 | $2.96 | $3.01 | +0.00% | |
| $3.01 | $3.03 | $2.79 | $2.82 | −6.31% |
February
+37.34%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.82 | $2.88 | $2.73 | $2.85 | +1.06% | |
| $2.85 | $2.94 | $2.83 | $2.90 | +1.75% | |
| $2.90 | $2.94 | $2.80 | $2.81 | −3.10% | |
| $2.81 | $2.82 | $2.75 | $2.75 | −2.14% | |
| $2.75 | $2.81 | $2.69 | $2.75 | +0.00% | |
| $2.75 | $2.77 | $2.68 | $2.74 | −0.36% | |
| $2.74 | $2.89 | $2.68 | $2.87 | +4.74% | |
| $2.87 | $3.00 | $2.87 | $2.92 | +1.74% | |
| $2.92 | $3.06 | $2.92 | $3.00 | +2.74% | |
| $3.00 | $3.15 | $2.96 | $3.04 | +1.33% | |
| $3.04 | $3.22 | $3.04 | $3.12 | +2.63% | |
| $3.13 | $3.40 | $3.07 | $3.38 | +8.33% | |
| $3.38 | $3.45 | $3.17 | $3.21 | −5.03% | |
| $3.21 | $3.45 | $3.17 | $3.33 | +3.74% | |
| $3.34 | $3.41 | $3.27 | $3.40 | +2.10% | |
| $3.40 | $3.46 | $3.17 | $3.28 | −3.53% | |
| $3.28 | $3.35 | $3.14 | $3.33 | +1.52% | |
| $3.33 | $3.58 | $3.26 | $3.52 | +5.71% | |
| $3.52 | $3.62 | $3.47 | $3.53 | +0.28% | |
| $3.53 | $3.56 | $3.24 | $3.40 | −3.68% | |
| $3.40 | $3.40 | $3.09 | $3.24 | −4.71% | |
| $3.24 | $3.35 | $3.12 | $3.25 | +0.31% | |
| $3.25 | $3.43 | $3.15 | $3.36 | +3.38% | |
| $3.36 | $3.93 | $3.29 | $3.86 | +14.88% | |
| $3.86 | $3.88 | $3.66 | $3.71 | −3.89% | |
| $3.70 | $4.20 | $3.65 | $4.10 | +10.51% | |
| $4.10 | $4.15 | $3.85 | $3.94 | −3.90% | |
| $3.94 | $4.10 | $3.51 | $3.90 | −1.02% | |
| $3.90 | $4.09 | $3.72 | $3.88 | −0.51% |
March
+87.92%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $3.88 | $4.12 | $3.87 | $3.96 | +2.06% | |
| $3.96 | $4.50 | $3.88 | $4.48 | +13.13% | |
| $4.49 | $4.51 | $3.85 | $4.43 | −1.12% | |
| $4.44 | $4.78 | $4.22 | $4.34 | −2.03% | |
| $4.34 | $4.48 | $3.45 | $4.25 | −2.07% | |
| $4.25 | $5.96 | $4.00 | $5.89 | +38.59% | |
| $5.89 | $6.19 | $5.43 | $5.52 | −6.28% | |
| $5.53 | $5.77 | $5.11 | $5.75 | +4.17% | |
| $5.74 | $6.49 | $5.60 | $6.19 | +7.65% | |
| $6.19 | $6.30 | $5.76 | $5.95 | −3.88% | |
| $5.94 | $7.30 | $5.60 | $6.68 | +12.27% | |
| $6.68 | $8.09 | $6.64 | $8.08 | +20.96% | |
| $8.08 | $8.54 | $7.60 | $7.76 | −3.96% | |
| $7.76 | $8.90 | $7.60 | $8.86 | +14.18% | |
| $8.86 | $9.00 | $7.06 | $7.49 | −15.46% | |
| $7.49 | $7.97 | $6.51 | $6.73 | −10.15% | |
| $6.73 | $8.44 | $6.62 | $8.24 | +22.44% | |
| $8.24 | $8.58 | $6.85 | $7.02 | −14.81% | |
| $7.02 | $7.12 | $6.20 | $6.36 | −9.40% | |
| $6.35 | $7.00 | $6.01 | $6.91 | +8.65% | |
| $6.91 | $6.99 | $6.41 | $6.45 | −6.66% | |
| $6.45 | $6.83 | $6.21 | $6.49 | +0.62% | |
| $6.49 | $6.80 | $6.36 | $6.62 | +2.00% | |
| $6.62 | $7.00 | $6.43 | $7.00 | +5.74% | |
| $7.00 | $7.76 | $6.97 | $7.45 | +6.43% | |
| $7.45 | $8.09 | $7.42 | $7.66 | +2.82% | |
| $7.66 | $7.90 | $7.10 | $7.25 | −5.35% | |
| $7.25 | $7.44 | $7.11 | $7.19 | −0.83% | |
| $7.19 | $7.20 | $6.86 | $6.97 | −3.06% | |
| $6.98 | $7.32 | $6.91 | $6.94 | −0.43% | |
| $6.94 | $7.36 | $6.91 | $7.29 | +5.04% |
April
−15.09%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $7.29 | $7.37 | $6.57 | $6.73 | −7.68% | |
| $6.73 | $6.73 | $6.11 | $6.22 | −7.58% | |
| $6.21 | $6.91 | $6.00 | $6.60 | +6.11% | |
| $6.60 | $7.03 | $6.34 | $6.73 | +1.97% | |
| $6.73 | $7.50 | $6.47 | $7.22 | +7.28% | |
| $7.22 | $7.31 | $6.91 | $7.02 | −2.77% | |
| $7.02 | $7.14 | $6.82 | $6.91 | −1.57% | |
| $6.91 | $7.57 | $6.84 | $7.36 | +6.51% | |
| $7.36 | $7.70 | $7.17 | $7.23 | −1.77% | |
| $7.22 | $7.31 | $6.65 | $6.99 | −3.32% | |
| $6.99 | $7.33 | $6.74 | $6.80 | −2.72% | |
| $6.79 | $6.92 | $5.30 | $5.79 | −14.85% | |
| $5.79 | $5.86 | $4.30 | $5.23 | −9.67% | |
| $5.22 | $5.73 | $4.92 | $5.72 | +9.37% | |
| $5.72 | $5.86 | $4.99 | $5.22 | −8.74% | |
| $5.22 | $5.54 | $4.90 | $5.49 | +5.17% | |
| $5.50 | $5.66 | $5.19 | $5.41 | −1.46% | |
| $5.41 | $5.88 | $5.22 | $5.71 | +5.55% | |
| $5.70 | $5.86 | $5.23 | $5.59 | −2.10% | |
| $5.59 | $6.25 | $5.51 | $6.22 | +11.27% | |
| $6.22 | $6.49 | $6.05 | $6.45 | +3.70% | |
| $6.45 | $7.25 | $6.35 | $7.03 | +8.99% | |
| $7.03 | $7.27 | $6.84 | $6.89 | −1.99% | |
| $6.89 | $7.33 | $6.71 | $6.86 | −0.44% | |
| $6.86 | $7.24 | $6.61 | $7.13 | +3.94% | |
| $7.13 | $7.53 | $6.90 | $6.93 | −2.81% | |
| $6.93 | $7.64 | $6.71 | $7.14 | +3.03% | |
| $7.14 | $7.46 | $7.03 | $7.05 | −1.26% | |
| $7.05 | $7.11 | $6.68 | $6.87 | −2.55% | |
| $6.87 | $6.95 | $5.85 | $6.19 | −9.90% |
May
+17.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.19 | $6.44 | $5.73 | $6.14 | −0.81% | |
| $6.14 | $6.21 | $5.87 | $6.09 | −0.81% | |
| $6.09 | $6.93 | $6.03 | $6.88 | +12.97% | |
| $6.87 | $6.99 | $6.78 | $6.87 | −0.15% | |
| $6.86 | $7.53 | $6.69 | $7.49 | +9.02% | |
| $7.49 | $7.60 | $7.17 | $7.31 | −2.40% | |
| $7.32 | $7.92 | $7.11 | $7.12 | −2.60% | |
| $7.12 | $7.30 | $6.79 | $6.81 | −4.35% | |
| $6.81 | $7.50 | $6.80 | $7.48 | +9.84% | |
| $7.48 | $7.65 | $7.12 | $7.25 | −3.07% | |
| $7.26 | $7.33 | $7.00 | $7.02 | −3.17% | |
| $7.02 | $7.07 | $6.83 | $6.88 | −1.99% | |
| $6.89 | $7.38 | $6.55 | $7.29 | +5.96% | |
| $7.29 | $7.39 | $6.93 | $7.02 | −3.70% | |
| $7.02 | $8.09 | $6.89 | $8.05 | +14.67% | |
| $8.06 | $8.30 | $7.85 | $8.02 | −0.37% | |
| $8.02 | $8.52 | $7.92 | $8.04 | +0.25% | |
| $8.04 | $8.12 | $7.81 | $7.92 | −1.49% | |
| $7.92 | $7.99 | $7.67 | $7.78 | −1.77% | |
| $7.78 | $8.34 | $7.71 | $8.29 | +6.56% | |
| $8.29 | $8.33 | $7.76 | $7.82 | −5.67% | |
| $7.82 | $8.26 | $7.70 | $7.99 | +2.17% | |
| $7.99 | $8.18 | $7.34 | $7.70 | −3.63% | |
| $7.69 | $8.06 | $7.59 | $7.91 | +2.73% | |
| $7.91 | $8.26 | $7.86 | $8.23 | +4.05% | |
| $8.23 | $8.37 | $7.78 | $7.81 | −5.10% | |
| $7.81 | $7.97 | $7.69 | $7.83 | +0.26% | |
| $7.83 | $7.99 | $7.52 | $7.71 | −1.53% | |
| $7.71 | $7.82 | $7.55 | $7.59 | −1.56% | |
| $7.58 | $7.64 | $7.22 | $7.29 | −3.95% | |
| $7.28 | $7.44 | $7.08 | $7.25 | −0.55% |
June
−26.77%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $7.24 | $7.46 | $7.17 | $7.37 | +1.66% | |
| $7.37 | $7.50 | $7.12 | $7.19 | −2.44% | |
| $7.19 | $7.38 | $7.09 | $7.12 | −0.97% | |
| $7.12 | $7.47 | $7.01 | $7.42 | +4.21% | |
| $7.42 | $7.71 | $7.42 | $7.66 | +3.23% | |
| $7.66 | $7.68 | $7.24 | $7.33 | −4.31% | |
| $7.33 | $7.45 | $6.08 | $6.88 | −6.14% | |
| $6.87 | $6.91 | $6.48 | $6.57 | −4.51% | |
| $6.57 | $6.69 | $6.51 | $6.59 | +0.30% | |
| $6.59 | $6.63 | $6.34 | $6.39 | −3.03% | |
| $6.39 | $6.40 | $6.00 | $6.06 | −5.16% | |
| $6.06 | $6.71 | $5.87 | $6.40 | +5.61% | |
| $6.40 | $6.41 | $5.86 | $5.92 | −7.50% | |
| $5.92 | $6.01 | $5.41 | $5.59 | −5.57% | |
| $5.59 | $5.70 | $5.51 | $5.61 | +0.36% | |
| $5.61 | $5.73 | $5.50 | $5.64 | +0.53% | |
| $5.64 | $5.73 | $5.00 | $5.17 | −8.33% | |
| $5.17 | $5.19 | $4.45 | $4.73 | −8.51% | |
| $4.73 | $5.11 | $4.66 | $4.96 | +4.86% | |
| $4.96 | $5.50 | $4.92 | $5.16 | +4.03% | |
| $5.16 | $5.44 | $5.09 | $5.41 | +4.84% | |
| $5.40 | $5.42 | $5.11 | $5.18 | −4.25% | |
| $5.18 | $5.44 | $5.10 | $5.19 | +0.19% | |
| $5.19 | $5.59 | $5.03 | $5.37 | +3.47% | |
| $5.37 | $5.63 | $5.31 | $5.42 | +0.93% | |
| $5.42 | $5.51 | $5.16 | $5.18 | −4.43% | |
| $5.17 | $5.37 | $5.08 | $5.22 | +0.77% | |
| $5.22 | $5.24 | $4.86 | $4.96 | −4.98% | |
| $4.96 | $5.05 | $4.92 | $4.96 | +0.00% | |
| $4.96 | $5.36 | $4.88 | $5.30 | +6.85% |
July
−5.92%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.30 | $5.39 | $5.21 | $5.27 | −0.57% | |
| $5.27 | $5.59 | $5.24 | $5.52 | +4.74% | |
| $5.52 | $5.57 | $4.99 | $5.03 | −8.88% | |
| $5.03 | $5.08 | $4.61 | $4.62 | −8.15% | |
| $4.62 | $4.63 | $4.00 | $4.42 | −4.33% | |
| $4.42 | $4.85 | $4.37 | $4.81 | +8.82% | |
| $4.81 | $4.83 | $4.38 | $4.40 | −8.52% | |
| $4.40 | $4.75 | $4.17 | $4.47 | +1.59% | |
| $4.47 | $4.61 | $4.37 | $4.53 | +1.34% | |
| $4.53 | $4.75 | $4.46 | $4.62 | +1.99% | |
| $4.63 | $5.06 | $4.55 | $4.93 | +6.71% | |
| $4.93 | $5.19 | $4.75 | $5.19 | +5.27% | |
| $5.19 | $5.33 | $5.10 | $5.20 | +0.19% | |
| $5.20 | $5.49 | $5.20 | $5.40 | +3.85% | |
| $5.40 | $6.00 | $5.37 | $5.92 | +9.63% | |
| $5.92 | $6.28 | $5.87 | $6.25 | +5.57% | |
| $6.25 | $6.49 | $6.01 | $6.07 | −2.88% | |
| $6.08 | $6.23 | $5.87 | $6.04 | −0.49% | |
| $6.04 | $6.45 | $5.86 | $6.43 | +6.46% | |
| $6.43 | $6.44 | $6.24 | $6.29 | −2.18% | |
| $6.29 | $6.38 | $5.92 | $6.34 | +0.79% | |
| $6.34 | $6.46 | $6.00 | $6.04 | −4.73% | |
| $6.04 | $6.09 | $5.70 | $5.76 | −4.64% | |
| $5.76 | $6.00 | $5.55 | $5.62 | −2.43% | |
| $5.62 | $5.73 | $5.14 | $5.41 | −3.74% | |
| $5.42 | $5.82 | $5.39 | $5.72 | +5.73% | |
| $5.72 | $5.94 | $5.53 | $5.68 | −0.70% | |
| $5.68 | $5.68 | $5.40 | $5.45 | −4.05% | |
| $5.45 | $5.71 | $5.27 | $5.27 | −3.30% | |
| $5.27 | $5.37 | $5.07 | $5.15 | −2.28% | |
| $5.15 | $5.29 | $4.97 | $4.99 | −3.11% |
August
−19.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.99 | $5.13 | $4.64 | $4.98 | −0.20% | |
| $4.98 | $5.04 | $4.57 | $4.60 | −7.63% | |
| $4.60 | $4.73 | $4.24 | $4.37 | −5.00% | |
| $4.37 | $4.45 | $3.99 | $4.13 | −5.49% | |
| $4.13 | $4.18 | $3.08 | $3.52 | −14.77% | |
| $3.52 | $3.81 | $3.49 | $3.68 | +4.55% | |
| $3.68 | $3.88 | $3.50 | $3.57 | −2.99% | |
| $3.57 | $4.09 | $3.47 | $4.06 | +13.73% | |
| $4.06 | $4.17 | $3.91 | $4.06 | +0.00% | |
| $4.06 | $4.26 | $3.96 | $4.16 | +2.46% | |
| $4.16 | $4.22 | $3.84 | $3.87 | −6.97% | |
| $3.87 | $4.13 | $3.83 | $4.11 | +6.20% | |
| $4.11 | $4.41 | $3.94 | $4.30 | +4.62% | |
| $4.30 | $4.33 | $4.11 | $4.17 | −3.02% | |
| $4.17 | $4.25 | $3.94 | $4.03 | −3.36% | |
| $4.03 | $4.07 | $3.83 | $3.97 | −1.49% | |
| $3.97 | $4.02 | $3.93 | $3.99 | +0.50% | |
| $3.99 | $4.07 | $3.89 | $3.90 | −2.26% | |
| $3.90 | $4.01 | $3.83 | $4.00 | +2.56% | |
| $4.00 | $4.15 | $3.95 | $4.00 | +0.00% | |
| $4.00 | $4.30 | $3.96 | $4.24 | +6.00% | |
| $4.25 | $4.39 | $4.17 | $4.30 | +1.42% | |
| $4.30 | $4.85 | $4.30 | $4.84 | +12.56% | |
| $4.84 | $5.26 | $4.74 | $5.04 | +4.13% | |
| $5.04 | $5.08 | $4.78 | $4.92 | −2.38% | |
| $4.92 | $5.00 | $4.71 | $4.78 | −2.85% | |
| $4.78 | $5.01 | $4.43 | $4.53 | −5.23% | |
| $4.53 | $4.60 | $4.22 | $4.34 | −4.19% | |
| $4.34 | $4.54 | $4.12 | $4.21 | −3.00% | |
| $4.21 | $4.31 | $3.94 | $4.11 | −2.38% | |
| $4.11 | $4.16 | $3.98 | $4.03 | −1.95% |
September
+31.18%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.03 | $4.08 | $3.81 | $3.85 | −4.47% | |
| $3.85 | $4.03 | $3.84 | $3.99 | +3.64% | |
| $3.99 | $4.08 | $3.71 | $3.73 | −6.52% | |
| $3.73 | $3.94 | $3.56 | $3.89 | +4.29% | |
| $3.89 | $3.93 | $3.70 | $3.71 | −4.63% | |
| $3.71 | $3.81 | $3.42 | $3.55 | −4.31% | |
| $3.55 | $3.75 | $3.54 | $3.67 | +3.38% | |
| $3.67 | $3.82 | $3.64 | $3.75 | +2.18% | |
| $3.76 | $4.11 | $3.75 | $4.02 | +7.20% | |
| $4.01 | $4.08 | $3.94 | $4.03 | +0.25% | |
| $4.03 | $4.05 | $3.82 | $3.97 | −1.49% | |
| $3.97 | $4.30 | $3.97 | $4.25 | +7.05% | |
| $4.25 | $4.36 | $4.12 | $4.29 | +0.94% | |
| $4.29 | $4.31 | $4.15 | $4.19 | −2.33% | |
| $4.19 | $4.26 | $4.00 | $4.02 | −4.06% | |
| $4.02 | $4.03 | $3.85 | $3.88 | −3.48% | |
| $3.88 | $4.30 | $3.83 | $4.13 | +6.44% | |
| $4.13 | $4.26 | $3.94 | $4.25 | +2.91% | |
| $4.26 | $4.58 | $4.26 | $4.36 | +2.59% | |
| $4.36 | $4.51 | $4.26 | $4.39 | +0.69% | |
| $4.39 | $4.69 | $4.29 | $4.67 | +6.38% | |
| $4.67 | $4.68 | $4.38 | $4.52 | −3.21% | |
| $4.53 | $5.28 | $4.40 | $5.17 | +14.38% | |
| $5.18 | $5.40 | $5.06 | $5.35 | +3.48% | |
| $5.35 | $5.46 | $5.11 | $5.14 | −3.93% | |
| $5.14 | $5.87 | $5.12 | $5.55 | +7.98% | |
| $5.55 | $5.75 | $5.36 | $5.46 | −1.62% | |
| $5.46 | $5.58 | $5.33 | $5.56 | +1.83% | |
| $5.56 | $5.63 | $5.35 | $5.50 | −1.08% | |
| $5.50 | $5.51 | $5.22 | $5.29 | −3.82% |
October
−23.32%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.29 | $5.56 | $4.60 | $4.84 | −8.51% | |
| $4.84 | $5.00 | $4.52 | $4.63 | −4.34% | |
| $4.63 | $4.77 | $4.42 | $4.64 | +0.22% | |
| $4.64 | $4.86 | $4.59 | $4.83 | +4.09% | |
| $4.83 | $4.87 | $4.64 | $4.78 | −1.04% | |
| $4.78 | $4.97 | $4.72 | $4.95 | +3.56% | |
| $4.95 | $5.33 | $4.92 | $5.05 | +2.02% | |
| $5.05 | $5.16 | $4.86 | $4.89 | −3.17% | |
| $4.89 | $4.99 | $4.55 | $4.61 | −5.73% | |
| $4.60 | $4.68 | $4.42 | $4.59 | −0.43% | |
| $4.59 | $4.81 | $4.55 | $4.74 | +3.27% | |
| $4.74 | $4.92 | $4.68 | $4.85 | +2.32% | |
| $4.85 | $4.88 | $4.56 | $4.70 | −3.09% | |
| $4.70 | $5.08 | $4.63 | $5.03 | +7.02% | |
| $5.03 | $5.28 | $4.87 | $5.07 | +0.80% | |
| $5.07 | $5.08 | $4.89 | $4.95 | −2.37% | |
| $4.95 | $5.04 | $4.65 | $4.77 | −3.64% | |
| $4.77 | $4.95 | $4.73 | $4.89 | +2.52% | |
| $4.89 | $4.94 | $4.76 | $4.82 | −1.43% | |
| $4.82 | $5.01 | $4.71 | $4.98 | +3.32% | |
| $4.99 | $5.05 | $4.75 | $4.78 | −4.02% | |
| $4.78 | $4.84 | $4.62 | $4.68 | −2.09% | |
| $4.68 | $4.69 | $4.45 | $4.65 | −0.64% | |
| $4.65 | $4.78 | $4.54 | $4.72 | +1.51% | |
| $4.72 | $4.74 | $4.00 | $4.17 | −11.65% | |
| $4.17 | $4.27 | $4.10 | $4.24 | +1.68% | |
| $4.24 | $4.38 | $4.19 | $4.31 | +1.65% | |
| $4.31 | $4.36 | $4.07 | $4.30 | −0.23% | |
| $4.30 | $4.52 | $4.29 | $4.44 | +3.26% | |
| $4.44 | $4.44 | $4.27 | $4.31 | −2.93% | |
| $4.31 | $4.33 | $4.02 | $4.05 | −6.03% |
November
+73.16%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.05 | $4.16 | $3.86 | $3.93 | −2.96% | |
| $3.93 | $3.98 | $3.77 | $3.81 | −3.05% | |
| $3.81 | $3.83 | $3.56 | $3.69 | −3.15% | |
| $3.69 | $3.76 | $3.51 | $3.62 | −1.90% | |
| $3.62 | $3.94 | $3.61 | $3.81 | +5.25% | |
| $3.81 | $4.29 | $3.81 | $4.23 | +11.02% | |
| $4.23 | $4.35 | $4.09 | $4.23 | +0.00% | |
| $4.24 | $4.39 | $4.15 | $4.33 | +2.36% | |
| $4.33 | $4.69 | $4.24 | $4.64 | +7.16% | |
| $4.64 | $4.95 | $4.45 | $4.72 | +1.72% | |
| $4.72 | $5.58 | $4.70 | $5.56 | +17.80% | |
| $5.57 | $5.75 | $4.92 | $5.34 | −3.96% | |
| $5.34 | $5.55 | $4.96 | $5.17 | −3.18% | |
| $5.17 | $5.65 | $5.02 | $5.41 | +4.64% | |
| $5.41 | $5.67 | $5.17 | $5.56 | +2.77% | |
| $5.56 | $6.38 | $5.46 | $5.96 | +7.19% | |
| $5.95 | $6.16 | $5.60 | $5.70 | −4.36% | |
| $5.71 | $6.29 | $5.65 | $6.02 | +5.61% | |
| $6.03 | $6.10 | $5.61 | $5.78 | −3.99% | |
| $5.78 | $5.85 | $5.34 | $5.48 | −5.19% | |
| $5.48 | $5.86 | $5.31 | $5.79 | +5.66% | |
| $5.79 | $6.18 | $5.49 | $6.13 | +5.87% | |
| $6.14 | $6.58 | $6.02 | $6.19 | +0.98% | |
| $6.19 | $7.00 | $6.01 | $6.88 | +11.15% | |
| $6.87 | $7.25 | $6.35 | $6.46 | −6.10% | |
| $6.46 | $6.67 | $5.96 | $6.52 | +0.93% | |
| $6.52 | $6.88 | $6.39 | $6.82 | +4.60% | |
| $6.82 | $7.17 | $6.46 | $7.01 | +2.79% | |
| $7.01 | $7.04 | $6.78 | $6.96 | −0.71% | |
| $6.96 | $7.24 | $6.79 | $7.01 | +0.72% |
December
−29.91%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $7.01 | $7.16 | $6.77 | $6.92 | −1.28% | |
| $6.92 | $7.49 | $6.41 | $7.48 | +8.09% | |
| $7.48 | $7.63 | $6.74 | $7.39 | −1.20% | |
| $7.39 | $7.71 | $7.16 | $7.47 | +1.08% | |
| $7.47 | $8.03 | $7.05 | $7.61 | +1.87% | |
| $7.62 | $8.24 | $7.52 | $8.02 | +5.39% | |
| $8.02 | $8.05 | $7.66 | $7.73 | −3.62% | |
| $7.72 | $7.86 | $7.46 | $7.82 | +1.16% | |
| $7.82 | $7.84 | $5.94 | $6.51 | −16.75% | |
| $6.50 | $6.83 | $5.94 | $6.43 | −1.23% | |
| $6.42 | $6.93 | $6.15 | $6.86 | +6.69% | |
| $6.85 | $7.33 | $6.78 | $6.91 | +0.73% | |
| $6.91 | $7.08 | $6.74 | $6.94 | +0.43% | |
| $6.94 | $7.04 | $6.49 | $6.68 | −3.75% | |
| $6.68 | $6.91 | $6.47 | $6.86 | +2.69% | |
| $6.86 | $7.05 | $6.53 | $6.62 | −3.50% | |
| $6.62 | $7.01 | $6.33 | $6.38 | −3.63% | |
| $6.38 | $6.43 | $5.67 | $5.69 | −10.82% | |
| $5.68 | $5.87 | $4.99 | $5.20 | −8.61% | |
| $5.20 | $5.46 | $4.54 | $5.35 | +2.88% | |
| $5.35 | $5.66 | $4.93 | $5.02 | −6.17% | |
| $5.02 | $5.13 | $4.84 | $5.04 | +0.40% | |
| $5.03 | $5.70 | $4.91 | $5.44 | +7.94% | |
| $5.44 | $5.66 | $5.29 | $5.55 | +2.02% | |
| $5.55 | $5.64 | $5.36 | $5.44 | −1.98% | |
| $5.44 | $5.50 | $5.00 | $5.09 | −6.43% | |
| $5.09 | $5.31 | $5.03 | $5.12 | +0.59% | |
| $5.12 | $5.36 | $5.07 | $5.34 | +4.30% | |
| $5.34 | $5.47 | $5.09 | $5.13 | −3.93% | |
| $5.13 | $5.28 | $4.95 | $5.04 | −1.75% | |
| $5.04 | $5.16 | $4.87 | $4.91 | −2.58% |
Understanding
NEAR Protocol Returns in 2024
Where it stands today
NEAR Protocol rose 34.57% in 2024, from $3.65 at the year's open to $4.91 at its last recorded close as of .
What the 2024 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 2024. Reading for .