Near (NEAR) Price in Pound Sterling Today: 1.7049

Pound Sterling price of Near (NEAR)

1 NEAR = 1.7049 GBP
Percentage change: -5.72%
0.5 NEAR = 0.8525 GBP
0.25 NEAR = 0.4262 GBP
0.10 NEAR = 0.1705 GBP
0.05 NEAR = 0.0852 GBP
Today's High: 1.8953 GBP
Today's Low: 1.7135 GBP
Market Capitalisation: 2,212,030,037.4061 GBP
Volume: 414,652,757.00 USD
NEARGBP Chart by TradingView

See Near (NEAR) Price History

  • All
  • Cryptocurrency News
SOL Rebranding: Hype Risks Outpacing Business Reality

Tuesday, 23 September 2025 13:53
  I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With

Tuesday, 23 September 2025 11:24
Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite

Thursday, 18 September 2025 11:06
I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Wednesday, 17 September 2025 16:49
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors

Crypto: Top Gainers

# Name Price Volume 24h Market Cap
1 uni Uniswap UNI $ 3.6811
$ 805879273.0034
 ▲ 24.7547%
$ 2290092075.8728
2 tia Celestia TIA $ 0.4039
$ 66069962.1768
 ▲ 7.6764%
$ 376579906.524
3 ldo Lido DAO LDO $ 0.2954
$ 45638779.9055
 ▲ 7.5652%
$ 248973751.5572
4 xlm Stellar XLM $ 0.2230
$ 606162331.7278
 ▲ 2.6735%
$ 7536868190.5221
5 fil Filecoin FIL $ 0.8163
$ 84497467.6302
 ▲ 2.5797%
$ 645118490.7763

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 114885.1288
 ▼ 0%
$ 0
2 near NEAR Protocol NEAR $ 2.2876
$ 481507221.0111
 ▼ 5.7188%
$ 2968126043.2358
3 bch Bitcoin Cash BCH $ 214.5256
$ 221167151.6436
 ▼ 4.73%
$ 4300757869.2071
4 inj Injective INJ $ 5.5275
$ 167602305.7972
 ▼ 4.6782%
$ 552799453.9704
5 tao Bittensor TAO $ 253.0320
$ 289317046.29
 ▼ 4.5014%
$ 2432565964.8259

Exchange Rate History for NEAR To GBP: 2026

January - 2026

SunMonTueWedThuFriSat
1

Open: 1.1210

High: 1.2150

Low: 1.1230

Close: 1.2060

2

Open: 1.2060

High: 1.2760

Low: 1.2190

Close: 1.2550

3

Open: 1.2550

High: 1.2810

Low: 1.2440

Close: 1.2710

4

Open: 1.2710

High: 1.2990

Low: 1.2560

Close: 1.2850

5

Open: 1.2850

High: 1.3470

Low: 1.2850

Close: 1.3120

6

Open: 1.3120

High: 1.3820

Low: 1.3220

Close: 1.3400

7

Open: 1.3400

High: 1.3050

Low: 1.2710

Close: 1.2780

8

Open: 1.2780

High: 1.2750

Low: 1.2430

Close: 1.2540

9

Open: 1.2540

High: 1.2850

Low: 1.2410

Close: 1.2690

10

Open: 1.2690

High: 1.2860

Low: 1.2490

Close: 1.2580

11

Open: 1.2580

High: 1.2970

Low: 1.2590

Close: 1.2700

12

Open: 1.2700

High: 1.2820

Low: 1.2260

Close: 1.2430

13

Open: 1.2430

High: 1.4380

Low: 1.3380

Close: 1.3810

14

Open: 1.3810

High: 1.4040

Low: 1.3320

Close: 1.3390

15

Open: 1.3390

High: 1.3480

Low: 1.2850

Close: 1.2870

16

Open: 1.2870

High: 1.3050

Low: 1.2610

Close: 1.2940

17

Open: 1.2940

High: 1.3510

Low: 1.2970

Close: 1.3080

18

Open: 1.3080

High: 1.3050

Low: 1.2160

Close: 1.2180

19

Open: 1.2180

High: 1.1940

Low: 1.0880

Close: 1.1890

20

Open: 1.1890

High: 1.1240

Low: 1.0810

Close: 1.1190

21

Open: 1.1190

High: 1.1620

Low: 1.1320

Close: 1.1380

22

Open: 1.1380

High: 1.1320

Low: 1.1140

Close: 1.1200

23

Open: 1.1200

High: 1.1290

Low: 1.0990

Close: 1.1050

24

Open: 1.1050

High: 1.1100

Low: 1.0900

Close: 1.1010

25

Open: 1.1010

High: 1.0590

Low: 1.0330

Close: 1.0490

26

Open: 1.0490

High: 1.0920

Low: 1.0670

Close: 1.0690

27

Open: 1.0690

High: 1.1000

Low: 1.0750

Close: 1.0770

28

Open: 1.0770

High: 1.0810

Low: 1.0570

Close: 1.0750

29

Open: 1.0750

High: 1.0120

Low: 0.9819

Close: 0.9936

30

Open: 0.9936

High: 0.9765

Low: 0.9480

Close: 0.9625

31

Open: 0.9625

High: 0.8875

Low: 0.8580

Close: 0.8805

February - 2026

SunMonTueWedThuFriSat
1

Open: 0.8805

High: 0.8662

Low: 0.8127

Close: 0.8571

2

Open: 0.8571

High: 0.9074

Low: 0.8745

Close: 0.8755

3

Open: 0.8755

High: 0.8799

Low: 0.8256

Close: 0.8587

4

Open: 0.8587

High: 0.8601

Low: 0.8185

Close: 0.8476

5

Open: 0.8476

High: 0.7405

Low: 0.6979

Close: 0.7193

6

Open: 0.7193

High: 0.8206

Low: 0.7322

Close: 0.7986

7

Open: 0.7986

High: 0.8277

Low: 0.7862

Close: 0.7893

8

Open: 0.7893

High: 0.7921

Low: 0.7565

Close: 0.7618

9

Open: 0.7618

High: 0.7727

Low: 0.7433

Close: 0.7516

10

Open: 0.7516

High: 0.7415

Low: 0.7191

Close: 0.7284

11

Open: 0.7284

High: 0.7155

Low: 0.6944

Close: 0.7051

12

Open: 0.7051

High: 0.7255

Low: 0.6859

Close: 0.7077

13

Open: 0.7077

High: 0.7634

Low: 0.7384

Close: 0.7493

14

Open: 0.7493

High: 0.8038

Low: 0.7583

Close: 0.7953

15

Open: 0.7953

High: 0.7749

Low: 0.7425

Close: 0.7739

16

Open: 0.7739

High: 0.7910

Low: 0.7718

Close: 0.7758

17

Open: 0.7758

High: 0.7937

Low: 0.7652

Close: 0.7683

18

Open: 0.7683

High: 0.7724

Low: 0.7469

Close: 0.7516

19

Open: 0.7516

High: 0.7523

Low: 0.7374

Close: 0.7478

20

Open: 0.7478

High: 0.7836

Low: 0.7496

Close: 0.7805

21

Open: 0.7805

High: 0.8200

Low: 0.7731

Close: 0.7846

22

Open: 0.7846

High: 0.7748

Low: 0.7473

Close: 0.7558

23

Open: 0.7558

High: 0.7452

Low: 0.7135

Close: 0.7264

24

Open: 0.7264

High: 0.7432

Low: 0.7137

Close: 0.7171

25

Open: 0.7171

High: 0.9522

Low: 0.7803

Close: 0.8661

26

Open: 0.8661

High: 0.8623

Low: 0.8175

Close: 0.8357

27

Open: 0.8357

High: 0.8272

Low: 0.7891

Close: 0.8126

28

Open: 0.8126

High: 0.8740

Low: 0.8149

Close: 0.8740

March - 2026

SunMonTueWedThuFriSat
1

Open: 0.8740

High: 0.8712

Low: 0.8194

Close: 0.8552

2

Open: 0.8552

High: 1.0380

Low: 0.8911

Close: 1.0190

3

Open: 1.0190

High: 1.0750

Low: 0.9890

Close: 1.0170

4

Open: 1.0170

High: 1.1440

Low: 0.9589

Close: 0.9818

5

Open: 0.9818

High: 0.9763

Low: 0.9117

Close: 0.9541

6

Open: 0.9541

High: 0.9274

Low: 0.8970

Close: 0.9137

7

Open: 0.9137

High: 0.9265

Low: 0.8999

Close: 0.9060

8

Open: 0.9060

High: 0.9374

Low: 0.8917

Close: 0.9114

9

Open: 0.9114

High: 0.9419

Low: 0.8942

Close: 0.9202

10

Open: 0.9202

High: 0.9820

Low: 0.9281

Close: 0.9571

11

Open: 0.9571

High: 0.9931

Low: 0.9551

Close: 0.9704

12

Open: 0.9704

High: 1.0260

Low: 0.9784

Close: 1.0260

13

Open: 1.0260

High: 1.0580

Low: 0.9788

Close: 1.0130

14

Open: 1.0130

High: 1.0150

Low: 0.9909

Close: 1.0020

15

Open: 1.0020

High: 1.0780

Low: 1.0110

Close: 1.0200

16

Open: 1.0200

High: 1.1340

Low: 1.0720

Close: 1.1210

17

Open: 1.1210

High: 1.1170

Low: 1.0690

Close: 1.0880

18

Open: 1.0880

High: 1.0640

Low: 1.0280

Close: 1.0450

19

Open: 1.0450

High: 1.0140

Low: 0.9827

Close: 0.9952

20

Open: 0.9952

High: 1.0240

Low: 0.9850

Close: 0.9853

21

Open: 0.9853

High: 0.9677

Low: 0.9460

Close: 0.9677

22

Open: 0.9677

High: 0.9686

Low: 0.9440

Close: 0.9564

23

Open: 0.9564

High: 1.0060

Low: 0.9603

Close: 0.9780

24

Open: 0.9780

High: 0.9887

Low: 0.9590

Close: 0.9625

25

Open: 0.9625

High: 0.9784

Low: 0.9484

Close: 0.9562

26

Open: 0.9562

High: 0.9214

Low: 0.8917

Close: 0.9161

27

Open: 0.9161

High: 0.9051

Low: 0.8835

Close: 0.8888

28

Open: 0.8888

High: 0.8916

Low: 0.8702

Close: 0.8851

29

Open: 0.8851

High: 0.8818

Low: 0.8636

Close: 0.8768

30

Open: 0.8768

High: 0.9102

Low: 0.8695

Close: 0.8815

31

Open: 0.8815

High: 0.9214

Low: 0.8920

Close: 0.8955

April - 2026

SunMonTueWedThuFriSat
1

Open: 0.8955

High: 0.9279

Low: 0.8914

Close: 0.8957

2

Open: 0.8957

High: 0.8860

Low: 0.8644

Close: 0.8798

3

Open: 0.8798

High: 0.9283

Low: 0.8774

Close: 0.9154

4

Open: 0.9154

High: 0.9758

Low: 0.9201

Close: 0.9494

5

Open: 0.9494

High: 0.9870

Low: 0.9386

Close: 0.9440

6

Open: 0.9440

High: 0.9646

Low: 0.9328

Close: 0.9431

7

Open: 0.9431

High: 1.0310

Low: 0.9746

Close: 0.9768

8

Open: 0.9768

High: 1.0120

Low: 0.9384

Close: 0.9942

9

Open: 0.9942

High: 1.0260

Low: 0.9867

Close: 1.0190

10

Open: 1.0190

High: 1.0520

Low: 0.9977

Close: 1.0110

11

Open: 1.0110

High: 1.0630

Low: 1.0110

Close: 1.0430

12

Open: 1.0430

High: 1.0160

Low: 0.9801

Close: 1.0060

13

Open: 1.0060

High: 1.1200

Low: 1.0350

Close: 1.0500

14

Open: 1.0500

High: 1.0420

Low: 0.9836

Close: 1.0020

15

Open: 1.0020

High: 1.0450

Low: 1.0050

Close: 1.0400

16

Open: 1.0400

High: 1.0650

Low: 1.0330

Close: 1.0580

17

Open: 1.0580

High: 1.0960

Low: 1.0330

Close: 1.0400

18

Open: 1.0400

High: 1.0360

Low: 0.9940

Close: 0.9947

19

Open: 0.9947

High: 0.9979

Low: 0.9555

Close: 0.9843

20

Open: 0.9843

High: 1.0160

Low: 0.9985

Close: 1.0070

21

Open: 1.0070

High: 1.0330

Low: 1.0120

Close: 1.0260

22

Open: 1.0260

High: 1.0510

Low: 1.0330

Close: 1.0330

23

Open: 1.0330

High: 1.0480

Low: 1.0160

Close: 1.0430

24

Open: 1.0430

High: 1.0560

Low: 1.0320

Close: 1.0400

25

Open: 1.0400

High: 1.0510

Low: 1.0320

Close: 1.0380

26

Open: 1.0380

High: 1.0620

Low: 1.0290

Close: 1.0320

27

Open: 1.0320

High: 1.0130

Low: 0.9963

Close: 1.0080

28

Open: 1.0080

High: 1.0130

Low: 0.9915

Close: 0.9964

29

Open: 0.9964

High: 0.9890

Low: 0.9689

Close: 0.9811

30

Open: 0.9811

High: 0.9801

Low: 0.9501

Close: 0.9526

May - 2026

SunMonTueWedThuFriSat
1

Open: 0.9526

High: 0.9733

Low: 0.9460

Close: 0.9484

2

Open: 0.9484

High: 0.9639

Low: 0.9468

Close: 0.9545

3

Open: 0.9545

High: 0.9622

Low: 0.9343

Close: 0.9389

4

Open: 0.9389

High: 0.9523

Low: 0.9268

Close: 0.9326

5

Open: 0.9326

High: 0.9618

Low: 0.9260

Close: 0.9566

6

Open: 0.9566

High: 1.1280

Low: 0.9469

Close: 1.0990

7

Open: 1.0990

High: 1.1050

Low: 1.0660

Close: 1.0850

8

Open: 1.0850

High: 1.1750

Low: 1.0820

Close: 1.1690

9

Open: 1.1690

High: 1.1910

Low: 1.1390

Close: 1.1470

10

Open: 1.1470

High: 1.1980

Low: 1.1510

Close: 1.1510

11

Open: 1.1510

High: 1.1540

Low: 1.1170

Close: 1.1340

12

Open: 1.1340

High: 1.2090

Low: 1.1030

Close: 1.1820

13

Open: 1.1820

High: 1.2250

Low: 1.1490

Close: 1.1620

14

Open: 1.1620

High: 1.2070

Low: 1.1630

Close: 1.1770

15

Open: 1.1770

High: 1.1790

Low: 1.1400

Close: 1.1580

16

Open: 1.1580

High: 1.1380

Low: 1.1140

Close: 1.1200

17

Open: 1.1200

High: 1.1340

Low: 1.0870

Close: 1.1320

18

Open: 1.1320

High: 1.2050

Low: 1.1070

Close: 1.2040

19

Open: 1.2040

High: 1.2510

Low: 1.1790

Close: 1.1970

20

Open: 1.1970

High: 1.2900

Low: 1.1880

Close: 1.2650

21

Open: 1.2650

High: 1.4560

Low: 1.2630

Close: 1.4340

22

Open: 1.4340

High: 1.6810

Low: 1.3890

Close: 1.5750

23

Open: 1.5750

High: 1.8630

Low: 1.5640

Close: 1.8350

24

Open: 1.8350

High: 1.8660

Low: 1.7110

Close: 1.7770

25

Open: 1.7770

High: 2.0780

Low: 1.7540

Close: 2.0450

26

Open: 2.0450

High: 2.1560

Low: 1.8870

Close: 1.8870

27

Open: 1.8870

High: 1.9930

Low: 1.7820

Close: 1.8510

28

Open: 1.8510

High: 1.8340

Low: 1.7140

Close: 1.8190

29

Open: 1.8190

High: 1.9220

Low: 1.7680

Close: 1.7690

30

Open: 1.7690

High: 1.8110

Low: 1.6630

Close: 1.6630

31

Open: 1.6630

High: 1.7390

Low: 1.6450

Close: 1.7110

June - 2026

SunMonTueWedThuFriSat
1

Open: 1.7110

High: 2.0100

Low: 1.6890

Close: 1.9650

2

Open: 1.9650

High: 2.0010

Low: 1.7810

Close: 1.9510

3

Open: 1.9510

High: 2.2390

Low: 1.9060

Close: 2.1010

4

Open: 2.1010

High: 2.0820

Low: 1.6380

Close: 1.6420

5

Open: 1.6420

High: 1.5440

Low: 1.4030

Close: 1.4800

6

Open: 1.4800

High: 1.4850

Low: 1.3920

Close: 1.4040

7

Open: 1.4040

High: 1.6240

Low: 1.4470

Close: 1.5420

8

Open: 1.5420

High: 1.6830

Low: 1.5250

Close: 1.5770

9

Open: 1.5770

High: 1.6700

Low: 1.5080

Close: 1.6090

10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2026

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2026

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2026

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2026

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2026

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2026

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2026 | 2025 | 2024 | 2023 | 2022 | 2021 | 2020
Powered by Webyug