Maketo
BitcoinBTC$75,799.87−0.20%Market moodNeutralNewsCautiousMy Maketo

NEAR PROTOCOL RETURNS IN 2025

How did NEAR Protocol perform in 2025?

See the year, then look closer at any month.

Opened
$4.91
Highest price
$6.23
Lowest price
$1.41
Closed
$1.51
Year return
−69.18%

NEAR Protocol closing price

1 Jan 2025 – 31 Dec 2025

Explore the line, or choose a month below.

Follow this line

Month by month

A closer look at 2025.

Open a month for its daily prices.

January

−5.99%31 days
NEAR Protocol daily prices and returns · January 2025 · US dollars
DateOpenHighLowCloseDaily change
$4.91$5.32$4.88$5.28+7.53%
$5.29$5.57$5.28$5.44+3.00%
$5.45$5.83$5.39$5.82+6.86%
$5.82$5.93$5.73$5.79−0.46%
$5.79$5.98$5.62$5.91+2.11%
$5.91$6.23$5.78$6.02+1.78%
$6.01$6.03$5.35$5.37−10.81%
$5.36$5.45$4.87$5.15−3.95%
$5.15$5.22$4.84$4.98−3.43%
$4.98$5.15$4.89$5.08+2.19%
$5.08$5.17$4.99$5.09+0.04%
$5.08$5.12$4.91$4.97−2.32%
$4.97$5.09$4.41$4.75−4.39%
$4.75$5.06$4.71$5.05+6.31%
$5.05$5.34$4.86$5.32+5.27%
$5.31$5.36$5.09$5.16−2.95%
$5.16$5.80$5.16$5.75+11.51%
$5.76$5.88$5.30$5.45−5.35%
$5.45$5.65$4.89$4.98−8.61%
$4.97$5.63$4.76$5.10+2.47%
$5.09$5.35$4.88$5.25+2.96%
$5.25$5.30$5.07$5.10−2.95%
$5.09$5.12$4.86$4.98−2.28%
$4.98$5.18$4.85$5.00+0.46%
$5.00$5.02$4.87$4.93−1.50%
$4.93$5.14$4.75$4.76−3.43%
$4.75$4.77$4.36$4.64−2.56%
$4.64$4.68$4.25$4.28−7.61%
$4.28$4.58$4.27$4.42+3.13%
$4.42$4.68$4.37$4.60+4.21%
$4.60$4.85$4.53$4.62+0.30%

February

−33.58%28 days
NEAR Protocol daily prices and returns · February 2025 · US dollars
DateOpenHighLowCloseDaily change
$4.62$4.69$4.23$4.26−7.75%
$4.26$4.34$3.51$3.75−11.97%
$3.75$3.80$2.70$3.78+0.69%
$3.77$3.80$3.27$3.40−10.06%
$3.39$3.48$3.24$3.28−3.45%
$3.28$3.38$3.12$3.14−4.12%
$3.15$3.41$3.11$3.21+1.94%
$3.21$3.31$3.16$3.29+2.53%
$3.29$3.47$3.03$3.18−3.29%
$3.18$3.31$3.07$3.21+0.94%
$3.21$3.39$3.13$3.20−0.19%
$3.20$3.47$3.10$3.43+7.12%
$3.43$3.44$3.25$3.38−1.57%
$3.38$3.63$3.34$3.55+5.18%
$3.55$3.61$3.38$3.40−4.11%
$3.40$3.55$3.36$3.42+0.35%
$3.42$3.51$3.22$3.26−4.62%
$3.26$3.31$3.03$3.14−3.71%
$3.14$3.19$3.06$3.16+0.64%
$3.16$3.51$3.15$3.47+9.85%
$3.47$3.63$3.22$3.31−4.55%
$3.31$3.64$3.29$3.47+4.77%
$3.47$3.50$3.35$3.43−1.01%
$3.43$3.46$3.03$3.06−10.75%
$3.06$3.09$2.75$3.01−1.83%
$3.01$3.11$2.88$3.02+0.30%
$3.02$3.17$3.00$3.06+1.23%
$3.06$3.10$2.77$3.07+0.43%

March

−18.19%31 days
NEAR Protocol daily prices and returns · March 2025 · US dollars
DateOpenHighLowCloseDaily change
$3.07$3.32$3.05$3.27+6.58%
$3.27$3.56$3.18$3.55+8.69%
$3.55$3.56$2.92$2.97−16.38%
$2.97$2.98$2.56$2.81−5.42%
$2.81$3.05$2.78$2.99+6.37%
$2.99$3.25$2.95$3.06+2.22%
$3.06$3.10$2.88$2.94−3.75%
$2.94$2.97$2.83$2.88−1.94%
$2.88$2.90$2.50$2.55−11.54%
$2.55$2.68$2.24$2.29−10.46%
$2.29$2.56$2.14$2.45+7.18%
$2.45$2.58$2.35$2.56+4.37%
$2.56$2.66$2.48$2.57+0.63%
$2.57$2.71$2.55$2.61+1.40%
$2.61$2.69$2.60$2.64+1.38%
$2.64$2.67$2.48$2.52−4.80%
$2.52$2.68$2.51$2.64+4.89%
$2.64$2.65$2.50$2.58−2.08%
$2.59$2.82$2.56$2.79+7.97%
$2.79$2.81$2.68$2.74−1.93%
$2.74$2.78$2.68$2.71−0.80%
$2.71$2.79$2.71$2.73+0.59%
$2.73$2.80$2.71$2.78+1.72%
$2.78$3.03$2.76$2.92+5.22%
$2.92$3.08$2.90$3.03+3.56%
$3.03$3.07$2.94$2.98−1.42%
$2.99$3.09$2.94$3.02+1.04%
$3.01$3.04$2.67$2.73−9.32%
$2.73$2.77$2.52$2.57−6.14%
$2.57$2.78$2.55$2.59+1.05%
$2.59$2.63$2.47$2.51−3.20%

April

−1.75%30 days
NEAR Protocol daily prices and returns · April 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.51$2.70$2.48$2.65+5.58%
$2.65$2.74$2.40$2.45−7.58%
$2.45$2.55$2.36$2.51+2.41%
$2.51$2.57$2.40$2.51−0.04%
$2.51$2.53$2.40$2.44−2.63%
$2.44$2.45$2.11$2.16−11.43%
$2.16$2.26$1.98$2.12−2.04%
$2.12$2.17$1.88$1.91−10.01%
$1.91$2.15$1.82$2.10+10.28%
$2.10$2.10$1.93$2.01−4.57%
$2.00$2.12$2.00$2.09+4.14%
$2.09$2.23$2.06$2.21+5.94%
$2.21$2.25$2.08$2.09−5.40%
$2.10$2.21$2.08$2.11+0.98%
$2.12$2.14$2.02$2.04−3.55%
$2.04$2.06$1.91$1.97−3.48%
$1.97$2.10$1.96$2.05+4.27%
$2.05$2.09$2.03$2.06+0.15%
$2.06$2.20$2.05$2.18+6.18%
$2.18$2.28$2.14$2.24+2.80%
$2.24$2.33$2.20$2.22−1.16%
$2.21$2.43$2.15$2.40+8.43%
$2.41$2.55$2.39$2.47+2.75%
$2.47$2.59$2.36$2.54+2.96%
$2.54$2.65$2.49$2.62+2.99%
$2.62$2.73$2.55$2.62+0.11%
$2.62$2.66$2.49$2.49−5.07%
$2.49$2.63$2.42$2.58+3.86%
$2.58$2.62$2.49$2.53−2.13%
$2.53$2.55$2.38$2.46−2.61%

May

−1.74%31 days
NEAR Protocol daily prices and returns · May 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.46$2.60$2.46$2.54+3.21%
$2.54$2.63$2.49$2.51−1.30%
$2.51$2.52$2.40$2.42−3.51%
$2.42$2.45$2.31$2.32−4.21%
$2.32$2.40$2.29$2.31−0.22%
$2.31$2.35$2.23$2.33+0.56%
$2.33$2.38$2.22$2.28−1.89%
$2.29$2.74$2.27$2.74+19.79%
$2.74$2.99$2.72$2.90+6.07%
$2.90$3.38$2.88$3.35+15.47%
$3.35$3.37$3.07$3.14−6.27%
$3.14$3.34$3.01$3.19+1.50%
$3.19$3.29$3.00$3.21+0.69%
$3.21$3.29$3.02$3.05−4.92%
$3.05$3.10$2.82$2.88−5.54%
$2.88$2.99$2.77$2.80−3.02%
$2.79$2.81$2.66$2.69−3.68%
$2.69$2.94$2.64$2.87+6.50%
$2.87$2.88$2.65$2.77−3.45%
$2.77$2.89$2.68$2.81+1.59%
$2.81$2.96$2.76$2.86+1.83%
$2.87$3.10$2.86$3.08+7.38%
$3.08$3.16$2.78$2.80−9.07%
$2.80$2.86$2.76$2.77−0.82%
$2.77$2.81$2.64$2.80+0.79%
$2.80$2.87$2.74$2.77−0.97%
$2.77$2.92$2.70$2.82+1.73%
$2.82$2.90$2.74$2.87+1.88%
$2.87$2.99$2.75$2.75−4.01%
$2.75$2.77$2.41$2.44−11.29%
$2.44$2.47$2.33$2.42−0.90%

June

−11.28%30 days
NEAR Protocol daily prices and returns · June 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.42$2.47$2.35$2.46+1.69%
$2.46$2.52$2.37$2.50+1.64%
$2.50$2.59$2.48$2.51+0.10%
$2.51$2.58$2.42$2.44−2.84%
$2.44$2.52$2.22$2.25−7.72%
$2.25$2.37$2.25$2.32+3.07%
$2.32$2.46$2.30$2.42+4.66%
$2.42$2.46$2.37$2.42−0.12%
$2.42$2.55$2.37$2.54+5.04%
$2.55$2.67$2.50$2.66+4.68%
$2.66$2.73$2.56$2.57−3.31%
$2.57$2.58$2.37$2.37−7.93%
$2.37$2.37$2.16$2.24−5.49%
$2.24$2.25$2.16$2.23−0.36%
$2.23$2.27$2.17$2.23−0.18%
$2.23$2.39$2.21$2.27+2.02%
$2.27$2.30$2.10$2.14−5.85%
$2.14$2.20$2.07$2.19+2.20%
$2.19$2.21$2.14$2.18−0.23%
$2.18$2.20$2.02$2.08−4.90%
$2.08$2.10$1.91$1.97−4.96%
$1.97$2.01$1.79$1.90−3.76%
$1.90$2.15$1.86$2.12+11.91%
$2.12$2.23$2.11$2.19+3.11%
$2.19$2.20$2.12$2.14−2.28%
$2.14$2.19$2.03$2.05−4.11%
$2.05$2.13$2.02$2.11+2.97%
$2.11$2.18$2.09$2.17+2.56%
$2.17$2.29$2.11$2.26+4.25%
$2.26$2.27$2.11$2.15−4.91%

July

+18.02%31 days
NEAR Protocol daily prices and returns · July 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.15$2.17$2.02$2.04−5.03%
$2.04$2.27$2.02$2.22+8.82%
$2.22$2.36$2.22$2.27+2.48%
$2.28$2.30$2.10$2.13−6.20%
$2.13$2.16$2.10$2.15+0.70%
$2.15$2.22$2.11$2.18+1.51%
$2.18$2.21$2.13$2.16−1.12%
$2.16$2.26$2.12$2.25+4.08%
$2.25$2.36$2.21$2.34+4.19%
$2.35$2.54$2.32$2.52+7.57%
$2.52$2.64$2.45$2.51−0.40%
$2.51$2.56$2.41$2.48−0.96%
$2.48$2.59$2.47$2.53+2.01%
$2.53$2.70$2.52$2.58+1.90%
$2.58$2.67$2.48$2.67+3.49%
$2.67$2.82$2.61$2.73+2.42%
$2.73$2.86$2.66$2.82+3.12%
$2.82$3.04$2.72$2.80−0.57%
$2.80$2.95$2.74$2.92+4.10%
$2.92$3.07$2.88$2.98+1.99%
$2.98$3.10$2.91$3.02+1.58%
$3.02$3.05$2.85$3.03+0.20%
$3.03$3.04$2.66$2.75−9.11%
$2.75$2.83$2.58$2.72−1.23%
$2.72$2.87$2.60$2.85+4.96%
$2.86$2.94$2.84$2.88+0.98%
$2.88$2.98$2.88$2.96+2.74%
$2.96$3.02$2.72$2.75−7.16%
$2.75$2.83$2.66$2.72−0.98%
$2.72$2.74$2.51$2.66−2.42%
$2.66$2.74$2.52$2.54−4.59%

August

−6.55%31 days
NEAR Protocol daily prices and returns · August 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.53$2.55$2.35$2.41−4.81%
$2.41$2.45$2.30$2.35−2.69%
$2.35$2.46$2.31$2.44+4.13%
$2.45$2.57$2.44$2.55+4.46%
$2.55$2.56$2.39$2.47−3.41%
$2.47$2.53$2.39$2.49+0.89%
$2.49$2.65$2.47$2.65+6.51%
$2.65$2.74$2.61$2.71+2.34%
$2.71$2.86$2.71$2.83+4.31%
$2.83$2.87$2.69$2.75−2.76%
$2.75$2.83$2.58$2.60−5.49%
$2.60$2.83$2.57$2.79+7.19%
$2.79$3.05$2.75$3.00+7.50%
$3.00$3.06$2.69$2.76−7.94%
$2.76$2.85$2.63$2.71−1.81%
$2.71$2.77$2.69$2.74+1.22%
$2.74$2.84$2.69$2.70−1.46%
$2.70$2.70$2.54$2.58−4.70%
$2.58$2.60$2.42$2.42−5.90%
$2.42$2.56$2.41$2.55+5.12%
$2.55$2.57$2.44$2.45−3.97%
$2.45$2.72$2.37$2.69+9.93%
$2.69$2.72$2.60$2.70+0.41%
$2.70$2.79$2.58$2.66−1.59%
$2.66$2.69$2.35$2.40−9.79%
$2.40$2.55$2.38$2.53+5.38%
$2.53$2.58$2.50$2.52−0.28%
$2.52$2.57$2.48$2.54+1.03%
$2.54$2.55$2.39$2.43−4.52%
$2.43$2.46$2.39$2.44+0.23%
$2.44$2.48$2.37$2.37−2.78%

September

+11.12%30 days
NEAR Protocol daily prices and returns · September 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.37$2.45$2.28$2.34−1.18%
$2.34$2.44$2.32$2.44+4.19%
$2.44$2.49$2.42$2.47+1.31%
$2.47$2.48$2.36$2.38−3.81%
$2.38$2.48$2.37$2.40+0.97%
$2.40$2.41$2.38$2.40+0.13%
$2.40$2.49$2.40$2.47+2.66%
$2.47$2.60$2.45$2.58+4.46%
$2.58$2.80$2.58$2.63+2.25%
$2.63$2.73$2.62$2.73+3.49%
$2.73$2.77$2.68$2.75+0.72%
$2.75$2.81$2.69$2.79+1.62%
$2.79$2.89$2.77$2.81+0.75%
$2.81$2.82$2.68$2.71−3.74%
$2.71$2.78$2.58$2.63−2.88%
$2.63$2.74$2.58$2.71+3.12%
$2.71$2.84$2.65$2.82+4.21%
$2.83$3.27$2.81$3.18+12.58%
$3.18$3.34$3.09$3.12−1.83%
$3.12$3.28$3.05$3.16+1.12%
$3.16$3.17$3.07$3.13−0.73%
$3.14$3.16$2.76$2.96−5.36%
$2.96$3.13$2.86$2.92−1.52%
$2.92$3.12$2.87$3.02+3.53%
$3.02$3.04$2.71$2.73−9.76%
$2.73$2.80$2.63$2.78+1.83%
$2.78$2.78$2.69$2.73−1.76%
$2.73$2.82$2.65$2.80+2.62%
$2.80$2.83$2.69$2.78−0.77%
$2.78$2.79$2.56$2.63−5.40%

October

−20.23%31 days
NEAR Protocol daily prices and returns · October 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.63$2.88$2.62$2.83+7.76%
$2.84$2.99$2.82$2.97+4.84%
$2.97$3.08$2.89$3.03+2.12%
$3.03$3.04$2.88$2.96−2.31%
$2.96$3.18$2.93$2.96−0.13%
$2.96$3.09$2.94$3.05+3.11%
$3.05$3.07$2.91$2.95−3.38%
$2.95$3.02$2.90$2.97+0.61%
$2.96$2.97$2.81$2.88−2.76%
$2.88$3.23$1.63$2.38−17.44%
$2.38$2.58$2.19$2.30−3.27%
$2.30$2.52$2.22$2.46+6.69%
$2.46$2.68$2.42$2.62+6.67%
$2.62$2.64$2.34$2.46−6.14%
$2.46$2.52$2.29$2.33−5.49%
$2.33$2.38$2.18$2.20−5.42%
$2.20$2.23$2.06$2.15−2.23%
$2.15$2.19$2.11$2.17+0.79%
$2.17$2.30$2.13$2.26+4.20%
$2.26$2.34$2.21$2.26+0.09%
$2.26$2.37$2.17$2.22−1.86%
$2.22$2.25$2.10$2.16−2.43%
$2.16$2.24$2.15$2.20+1.76%
$2.20$2.30$2.19$2.27+3.18%
$2.27$2.30$2.23$2.28+0.31%
$2.28$2.39$2.25$2.37+3.99%
$2.37$2.42$2.31$2.33−1.60%
$2.33$2.38$2.20$2.23−4.16%
$2.23$2.35$2.23$2.28+1.83%
$2.28$2.31$2.03$2.10−7.78%
$2.10$2.16$2.07$2.10−0.05%

November

−14.00%30 days
NEAR Protocol daily prices and returns · November 2025 · US dollars
DateOpenHighLowCloseDaily change
$2.10$2.18$2.09$2.17+3.57%
$2.17$2.20$2.10$2.19+0.74%
$2.19$2.20$1.83$1.91−12.65%
$1.91$1.95$1.72$1.83−4.18%
$1.83$1.97$1.74$1.95+6.50%
$1.95$2.10$1.89$2.10+7.48%
$2.10$2.97$2.08$2.77+32.00%
$2.77$3.19$2.60$2.94+6.11%
$2.93$3.08$2.67$3.08+4.70%
$3.07$3.15$2.75$2.79−9.33%
$2.79$2.83$2.53$2.55−8.64%
$2.55$2.66$2.48$2.53−0.55%
$2.53$2.60$2.39$2.45−3.36%
$2.45$2.46$2.31$2.35−3.80%
$2.36$2.62$2.35$2.41+2.21%
$2.40$2.56$2.23$2.29−4.86%
$2.29$2.35$2.17$2.27−0.87%
$2.27$2.35$2.20$2.28+0.26%
$2.28$2.40$2.15$2.37+4.32%
$2.38$2.41$2.07$2.07−12.65%
$2.07$2.09$1.82$1.86−10.13%
$1.86$1.90$1.80$1.84−1.23%
$1.84$1.91$1.81$1.82−1.03%
$1.82$1.99$1.80$1.91+4.61%
$1.91$1.95$1.82$1.91+0.37%
$1.91$1.96$1.84$1.94+1.25%
$1.94$1.95$1.90$1.91−1.60%
$1.91$1.96$1.85$1.88−1.42%
$1.88$1.91$1.83$1.85−1.49%
$1.85$1.87$1.80$1.81−2.43%

December

−16.12%31 days
NEAR Protocol daily prices and returns · December 2025 · US dollars
DateOpenHighLowCloseDaily change
$1.80$1.81$1.58$1.63−9.91%
$1.63$1.83$1.62$1.80+10.82%
$1.80$1.87$1.76$1.85+2.38%
$1.84$1.90$1.75$1.80−2.65%
$1.80$1.82$1.66$1.68−6.42%
$1.68$1.75$1.67$1.71+1.63%
$1.71$1.77$1.64$1.70−0.41%
$1.70$1.80$1.69$1.75+2.53%
$1.75$1.89$1.70$1.81+3.78%
$1.81$1.86$1.74$1.76−2.82%
$1.76$1.76$1.63$1.67−4.94%
$1.67$1.72$1.58$1.64−2.15%
$1.64$1.68$1.63$1.66+1.65%
$1.66$1.67$1.57$1.59−4.39%
$1.59$1.65$1.49$1.54−2.89%
$1.54$1.62$1.51$1.57+1.55%
$1.57$1.61$1.47$1.48−5.61%
$1.48$1.60$1.42$1.43−3.65%
$1.43$1.56$1.41$1.54+7.84%
$1.54$1.55$1.50$1.52−1.03%
$1.52$1.53$1.46$1.51−0.92%
$1.51$1.59$1.49$1.50−0.27%
$1.50$1.53$1.46$1.49−1.26%
$1.49$1.49$1.44$1.46−2.02%
$1.46$1.51$1.43$1.44−1.24%
$1.44$1.56$1.43$1.52+5.63%
$1.52$1.60$1.50$1.59+4.87%
$1.59$1.61$1.55$1.58−0.75%
$1.58$1.61$1.51$1.52−3.61%
$1.52$1.56$1.51$1.52−0.52%
$1.51$1.53$1.47$1.51−0.13%

Understanding
NEAR Protocol Returns in 2025

Where it stands today

NEAR Protocol fell 69.18% in 2025, from $4.91 at the year's open to $1.51 at its last recorded close as of .

What the 2025 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.

maketo2020202220242026

NEAR Protocol price

Every settled day of NEAR Protocol’s price, as a line, as candles or as the day’s move.

maketo2020202220242026

NEAR Protocol record high

The highest price in NEAR Protocol’s record, and how far below it the price sits today.

maketo2020202220242026

Everything on NEAR Protocol

The price, the record high and the year by year record, in one place.

Source: Maketo’s daily record of NEAR Protocol’s price. Through 31 Dec 2025. Reading for .

THE WEEKLY READ

A little context.
A clearer week.

Get the week’s Bitcoin moves, important charts and news in one short email. The first email has not gone out yet.

We’ll send one short email a week once it starts. No spam, and you can leave at any time. How we use your details.

You’re on the list. The Weekly Read will reach you once it starts.

That did not go through. Please check your details and try again.

AS THE MARKET MOVES

Follow the story
throughout the day.

New charts, important moves and live updates from Maketo.

Follow on X@Maketocom