Price history
NEAR Protocol Price HistoryNEARUSDT
Canonical spot series aggregated across major exchanges · from 2020-10-14 · updated 2026-07-31
Last close
1.66
as of 2026-07-31
All-time high
20.60
2022-01-14
From ATH
-91.90%
All-time low
0.52
2020-11-04
Max drawdown
-95.20%
close-to-close
On record
2,117 days
since 2020-10-14
Rolling returns
30 days
-8.02%
90 days
+27.85%
YTD
+9.78%
1 year
-34.44%
3 years
+17.46%
Open / high / low / close
Calendar-year price record and close-to-close return.
| Year | Open | High | Low | Close | Return | Days |
|---|---|---|---|---|---|---|
| 2020 (partial) | 1.30 | 1.88 | 0.5246 | 1.39 | +7.05% | 79 |
| 2021 | 1.39 | 17.95 | 1.29 | 14.62 | +951.63% | 365 |
| 2022 | 14.62 | 20.60 | 1.23 | 1.26 | -91.41% | 365 |
| 2023 | 1.26 | 4.62 | 0.9710 | 3.65 | +190.61% | 365 |
| 2024 | 3.65 | 9.01 | 2.45 | 4.91 | +34.57% | 366 |
| 2025 | 4.91 | 6.23 | 1.41 | 1.51 | -69.18% | 365 |
| 2026 (partial) | 1.51 | 3.09 | 0.8410 | 1.66 | +9.78% | 212 |
Monthly returns
Seasonality across every complete month in the record.
-25%+25%
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
2020
-51
+69
+29
2021
+54
+78
+57
-7
-40
-38
+15
+120
+31
+47
-14
+67
2022
-24
-12
+36
-22
-42
-44
+27
+3
-19
-13
-45
-27
2023
+85
-4
-11
-3
-19
-12
-1
-16
-2
+17
+41
+94
2024
-23
+37
+88
-15
+17
-27
-6
-19
+31
-23
+73
-30
2025
-6
-34
-18
-2
-2
-11
+18
-7
+11
-20
-14
-16
2026
-20
-3
+1
+9
+79
-23
-7
View as table
| Month | Return |
|---|---|
| 2020-10 | -50.88% |
| 2020-11 | +68.79% |
| 2020-12 | +29.10% |
| 2021-01 | +54.17% |
| 2021-02 | +78.36% |
| 2021-03 | +56.76% |
| 2021-04 | -7.27% |
| 2021-05 | -39.69% |
| 2021-06 | -37.68% |
| 2021-07 | +14.75% |
| 2021-08 | +119.66% |
| 2021-09 | +31.29% |
| 2021-10 | +46.69% |
| 2021-11 | -13.93% |
| 2021-12 | +67.14% |
| 2022-01 | -23.93% |
| 2022-02 | -12.25% |
| 2022-03 | +36.33% |
| 2022-04 | -22.29% |
| 2022-05 | -42.36% |
| 2022-06 | -43.96% |
| 2022-07 | +26.75% |
| 2022-08 | +3.38% |
| 2022-09 | -18.61% |
| 2022-10 | -12.73% |
| 2022-11 | -44.51% |
| 2022-12 | -27.10% |
| 2023-01 | +85.35% |
| 2023-02 | -4.17% |
| 2023-03 | -10.76% |
| 2023-04 | -3.07% |
| 2023-05 | -18.82% |
| 2023-06 | -11.56% |
| 2023-07 | -1.08% |
| 2023-08 | -15.68% |
| 2023-09 | -1.90% |
| 2023-10 | +17.46% |
| 2023-11 | +41.07% |
| 2023-12 | +94.25% |
| 2024-01 | -22.68% |
| 2024-02 | +37.34% |
| 2024-03 | +88.04% |
| 2024-04 | -15.09% |
| 2024-05 | +17.02% |
| 2024-06 | -26.81% |
| 2024-07 | -5.92% |
| 2024-08 | -19.21% |
| 2024-09 | +31.15% |
| 2024-10 | -23.32% |
| 2024-11 | +72.84% |
| 2024-12 | -29.88% |
| 2025-01 | -5.96% |
| 2025-02 | -33.62% |
| 2025-03 | -18.19% |
| 2025-04 | -1.83% |
| 2025-05 | -1.75% |
| 2025-06 | -11.28% |
| 2025-07 | +17.96% |
| 2025-08 | -6.59% |
| 2025-09 | +11.12% |
| 2025-10 | -20.16% |
| 2025-11 | -14.01% |
| 2025-12 | -16.12% |
| 2026-01 | -20.34% |
| 2026-02 | -2.82% |
| 2026-03 | +1.45% |
| 2026-04 | +9.18% |
| 2026-05 | +78.74% |
| 2026-06 | -23.22% |
| 2026-07 | -6.79% |
Best, worst & typical days
Green days
48.20%
1,021 of 2,117
Best day
+42.20%
2021-09-07
Worst day
-36.59%
2021-05-19
Daily volatility
6.40%
std dev of daily returns
Biggest run
| Trough → peak | Gain | Days to peak | Total days |
|---|---|---|---|
| 2021-01-13 → 2022-01-14 | +1156.80% | 366 | 676 |
Deepest drawdowns
| Peak → trough | Depth | Days to trough | Total days | Recovered |
|---|---|---|---|---|
| 2022-01-14 → 2026-02-11 | -95.20% | 1489 | 1660 | ongoing |
| 2021-03-13 → 2021-07-20 | -77.30% | 129 | 178 | yes |
| 2020-10-14 → 2020-11-04 | -54.30% | 21 | 38 | yes |
| 2021-10-25 → 2021-12-06 | -41.10% | 42 | 59 | yes |
| 2021-09-08 → 2021-09-28 | -38.30% | 20 | 47 | yes |
Largest deleveraging events
Open-interest contractions under price stress.
| Date | OI change | Price move | Type |
|---|---|---|---|
| 2022-05-11 | -29.51% | -32.20% | Long flush |
| 2025-10-10 | -28.00% | -17.40% | Long flush |
| 2023-02-09 | -33.72% | -14.17% | Long flush |
| 2024-04-12 | -29.10% | -14.95% | Long flush |
| 2022-03-07 | -100.00% | -4.30% | Long flush |
Funding rate snapshot
Perpetual futures funding at a glance.
Avg annualized
+10.58%
Most negative day
-0.48%
Most positive day
+0.56%
Days negative
21.40%
of observed days