Near (NEAR) Price in US dollar Today: 2.2210

US dollar price of Near (NEAR)

1 NEAR = 2.2210 USD
Percentage change: +4.39%
0.5 NEAR = 1.1105 USD
0.25 NEAR = 0.5553 USD
0.10 NEAR = 0.2221 USD
0.05 NEAR = 0.1111 USD
Today's High: 2.2210 USD
Today's Low: 2.0707 USD
Market Capitalisation: 2,876,816,416.8993 USD
Volume: 237,162,876.00 USD
NEARUSD 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 near NEAR Protocol NEAR $ 2.2210
$ 274347643.328
 ▲ 4.3948%
$ 2876816416.8993
2 stx Stacks STX $ 0.1933
$ 11529048.0511
 ▲ 4.1333%
$ 357501175.4277
3 tao Bittensor TAO $ 273.0950
$ 372329190.7476
 ▲ 3.9485%
$ 2620799330.3779
4 cro Cronos CRO $ 0.0619
$ 10394836.2783
 ▲ 3.1754%
$ 2775345964.2335
5 atom Cosmos Hub ATOM $ 1.9897
$ 37730018.8067
 ▲ 2.3406%
$ 1023362066.7942

Crypto: Top Losers

# Name Price Volume 24h Market Cap
1 matic MATIC (migrated to POL) MATIC $ 0.00000000
$ 114445.8619
 ▼ 0%
$ 0
2 icp Internet Computer ICP $ 2.4871
$ 88838084.9189
 ▼ 3.7506%
$ 1379018084.667
3 etc Ethereum Classic ETC $ 7.1374
$ 31130254.2271
 ▼ 0.6481%
$ 1117184905.5787
4 inj Injective INJ $ 5.2056
$ 85643771.2845
 ▼ 0.6465%
$ 519609491.0195
5 vet VeChain VET $ 0.0051
$ 9901332.3124
 ▼ 0.629%
$ 437045838.531

Exchange Rate History for NEAR To USD: 2026

January - 2026

SunMonTueWedThuFriSat
1

Open: 1.5110

High: 1.6320

Low: 1.4970

Close: 1.6260

2

Open: 1.6260

High: 1.6960

Low: 1.6140

Close: 1.6920

3

Open: 1.6920

High: 1.7170

Low: 1.6590

Close: 1.7100

4

Open: 1.7100

High: 1.7420

Low: 1.6920

Close: 1.7280

5

Open: 1.7280

High: 1.8000

Low: 1.7090

Close: 1.7740

6

Open: 1.7740

High: 1.8420

Low: 1.7290

Close: 1.8070

7

Open: 1.8070

High: 1.8070

Low: 1.7020

Close: 1.7200

8

Open: 1.7200

High: 1.7270

Low: 1.6550

Close: 1.6840

9

Open: 1.6840

High: 1.7540

Low: 1.6600

Close: 1.7000

10

Open: 1.7000

High: 1.7310

Low: 1.6720

Close: 1.6860

11

Open: 1.6860

High: 1.7360

Low: 1.6700

Close: 1.7000

12

Open: 1.7000

High: 1.7660

Low: 1.6440

Close: 1.6730

13

Open: 1.6730

High: 1.8930

Low: 1.6720

Close: 1.8570

14

Open: 1.8570

High: 1.8770

Low: 1.7890

Close: 1.8000

15

Open: 1.8000

High: 1.8140

Low: 1.6990

Close: 1.7200

16

Open: 1.7200

High: 1.7590

Low: 1.6720

Close: 1.7300

17

Open: 1.7300

High: 1.8080

Low: 1.7210

Close: 1.7500

18

Open: 1.7500

High: 1.7670

Low: 1.6250

Close: 1.6270

19

Open: 1.6270

High: 1.6270

Low: 1.4570

Close: 1.5950

20

Open: 1.5950

High: 1.6020

Low: 1.4910

Close: 1.5040

21

Open: 1.5040

High: 1.5720

Low: 1.4830

Close: 1.5270

22

Open: 1.5270

High: 1.5570

Low: 1.4950

Close: 1.5110

23

Open: 1.5110

High: 1.5490

Low: 1.4900

Close: 1.5070

24

Open: 1.5070

High: 1.5190

Low: 1.4870

Close: 1.5040

25

Open: 1.5040

High: 1.5140

Low: 1.4070

Close: 1.4340

26

Open: 1.4340

High: 1.4860

Low: 1.4300

Close: 1.4610

27

Open: 1.4610

High: 1.5030

Low: 1.4460

Close: 1.4880

28

Open: 1.4880

High: 1.4980

Low: 1.4570

Close: 1.4880

29

Open: 1.4880

High: 1.4940

Low: 1.3400

Close: 1.3730

30

Open: 1.3730

High: 1.3790

Low: 1.2860

Close: 1.3190

31

Open: 1.3190

High: 1.3270

Low: 1.0920

Close: 1.2050

February - 2026

SunMonTueWedThuFriSat
1

Open: 1.2050

High: 1.2150

Low: 1.1420

Close: 1.1710

2

Open: 1.1710

High: 1.2370

Low: 1.1350

Close: 1.1990

3

Open: 1.1990

High: 1.2260

Low: 1.1230

Close: 1.1740

4

Open: 1.1740

High: 1.2030

Low: 1.1270

Close: 1.1560

5

Open: 1.1560

High: 1.1650

Low: 0.9635

Close: 0.9741

6

Open: 0.9741

High: 1.1130

Low: 0.8426

Close: 1.0850

7

Open: 1.0850

High: 1.1020

Low: 1.0390

Close: 1.0740

8

Open: 1.0740

High: 1.0770

Low: 1.0280

Close: 1.0380

9

Open: 1.0380

High: 1.0500

Low: 0.9861

Close: 1.0290

10

Open: 1.0290

High: 1.0370

Low: 0.9807

Close: 0.9917

11

Open: 0.9917

High: 1.0030

Low: 0.9396

Close: 0.9610

12

Open: 0.9610

High: 1.0110

Low: 0.9344

Close: 0.9617

13

Open: 0.9617

High: 1.0300

Low: 0.9549

Close: 1.0230

14

Open: 1.0230

High: 1.1010

Low: 1.0170

Close: 1.0850

15

Open: 1.0850

High: 1.0890

Low: 1.0320

Close: 1.0550

16

Open: 1.0550

High: 1.0740

Low: 1.0250

Close: 1.0580

17

Open: 1.0580

High: 1.0670

Low: 1.0280

Close: 1.0430

18

Open: 1.0430

High: 1.0640

Low: 1.0060

Close: 1.0160

19

Open: 1.0160

High: 1.0210

Low: 0.9822

Close: 1.0070

20

Open: 1.0070

High: 1.0550

Low: 1.0010

Close: 1.0530

21

Open: 1.0530

High: 1.1080

Low: 1.0420

Close: 1.0580

22

Open: 1.0580

High: 1.0580

Low: 1.0040

Close: 1.0230

23

Open: 1.0230

High: 1.0280

Low: 0.9654

Close: 0.9797

24

Open: 0.9797

High: 0.9925

Low: 0.9552

Close: 0.9674

25

Open: 0.9674

High: 1.2600

Low: 0.9660

Close: 1.1720

26

Open: 1.1720

High: 1.1840

Low: 1.0860

Close: 1.1270

27

Open: 1.1270

High: 1.1470

Low: 1.0720

Close: 1.0940

28

Open: 1.0940

High: 1.1750

Low: 1.0290

Close: 1.1730

March - 2026

SunMonTueWedThuFriSat
1

Open: 1.1730

High: 1.2120

Low: 1.1120

Close: 1.1500

2

Open: 1.1500

High: 1.4150

Low: 1.1430

Close: 1.3600

3

Open: 1.3600

High: 1.4550

Low: 1.3180

Close: 1.3570

4

Open: 1.3570

High: 1.4150

Low: 1.3030

Close: 1.3130

5

Open: 1.3130

High: 1.3310

Low: 1.2450

Close: 1.2720

6

Open: 1.2720

High: 1.2980

Low: 1.2170

Close: 1.2260

7

Open: 1.2260

High: 1.2470

Low: 1.2040

Close: 1.2140

8

Open: 1.2140

High: 1.2560

Low: 1.1900

Close: 1.2110

9

Open: 1.2110

High: 1.2810

Low: 1.2060

Close: 1.2340

10

Open: 1.2340

High: 1.3320

Low: 1.2260

Close: 1.2830

11

Open: 1.2830

High: 1.3220

Low: 1.2690

Close: 1.2980

12

Open: 1.2980

High: 1.3710

Low: 1.2790

Close: 1.3680

13

Open: 1.3680

High: 1.4230

Low: 1.3220

Close: 1.3350

14

Open: 1.3350

High: 1.3410

Low: 1.3020

Close: 1.3270

15

Open: 1.3270

High: 1.3770

Low: 1.3180

Close: 1.3500

16

Open: 1.3500

High: 1.5110

Low: 1.3410

Close: 1.4890

17

Open: 1.4890

High: 1.5080

Low: 1.4230

Close: 1.4520

18

Open: 1.4520

High: 1.4700

Low: 1.3740

Close: 1.3850

19

Open: 1.3850

High: 1.3960

Low: 1.3210

Close: 1.3340

20

Open: 1.3340

High: 1.3650

Low: 1.3090

Close: 1.3160

21

Open: 1.3160

High: 1.3310

Low: 1.2710

Close: 1.2800

22

Open: 1.2800

High: 1.3050

Low: 1.2620

Close: 1.2740

23

Open: 1.2740

High: 1.3300

Low: 1.2520

Close: 1.3110

24

Open: 1.3110

High: 1.3280

Low: 1.2740

Close: 1.2920

25

Open: 1.2920

High: 1.3110

Low: 1.2660

Close: 1.2790

26

Open: 1.2790

High: 1.2790

Low: 1.2020

Close: 1.2230

27

Open: 1.2230

High: 1.2390

Low: 1.1670

Close: 1.1790

28

Open: 1.1790

High: 1.1910

Low: 1.1610

Close: 1.1730

29

Open: 1.1730

High: 1.1760

Low: 1.1300

Close: 1.1630

30

Open: 1.1630

High: 1.2250

Low: 1.1480

Close: 1.1600

31

Open: 1.1600

High: 1.2010

Low: 1.1600

Close: 1.1870

April - 2026

SunMonTueWedThuFriSat
1

Open: 1.1870

High: 1.2270

Low: 1.1770

Close: 1.1900

2

Open: 1.1900

High: 1.2050

Low: 1.1400

Close: 1.1620

3

Open: 1.1620

High: 1.2280

Low: 1.1580

Close: 1.2080

4

Open: 1.2080

High: 1.2860

Low: 1.2060

Close: 1.2560

5

Open: 1.2560

High: 1.2700

Low: 1.2230

Close: 1.2460

6

Open: 1.2460

High: 1.3020

Low: 1.2380

Close: 1.2490

7

Open: 1.2490

High: 1.3390

Low: 1.2210

Close: 1.3110

8

Open: 1.3110

High: 1.3910

Low: 1.2840

Close: 1.3310

9

Open: 1.3310

High: 1.3910

Low: 1.3210

Close: 1.3680

10

Open: 1.3680

High: 1.3940

Low: 1.3440

Close: 1.3610

11

Open: 1.3610

High: 1.4260

Low: 1.3310

Close: 1.4040

12

Open: 1.4040

High: 1.4070

Low: 1.3240

Close: 1.3450

13

Open: 1.3450

High: 1.4220

Low: 1.3440

Close: 1.4210

14

Open: 1.4210

High: 1.4400

Low: 1.3530

Close: 1.3590

15

Open: 1.3590

High: 1.4210

Low: 1.3420

Close: 1.4100

16

Open: 1.4100

High: 1.4430

Low: 1.3680

Close: 1.4320

17

Open: 1.4320

High: 1.4420

Low: 1.3710

Close: 1.4080

18

Open: 1.4080

High: 1.4220

Low: 1.3430

Close: 1.3440

19

Open: 1.3440

High: 1.3880

Low: 1.3230

Close: 1.3270

20

Open: 1.3270

High: 1.3730

Low: 1.3250

Close: 1.3620

21

Open: 1.3620

High: 1.3980

Low: 1.3490

Close: 1.3850

22

Open: 1.3850

High: 1.4320

Low: 1.3780

Close: 1.4020

23

Open: 1.4020

High: 1.4150

Low: 1.3700

Close: 1.4060

24

Open: 1.4060

High: 1.4340

Low: 1.3980

Close: 1.4110

25

Open: 1.4110

High: 1.4220

Low: 1.3890

Close: 1.4030

26

Open: 1.4030

High: 1.4140

Low: 1.3810

Close: 1.3950

27

Open: 1.3950

High: 1.4130

Low: 1.3410

Close: 1.3640

28

Open: 1.3640

High: 1.3660

Low: 1.3240

Close: 1.3470

29

Open: 1.3470

High: 1.3720

Low: 1.2930

Close: 1.3260

30

Open: 1.3260

High: 1.3410

Low: 1.2890

Close: 1.2960

May - 2026

SunMonTueWedThuFriSat
1

Open: 1.2960

High: 1.3170

Low: 1.2790

Close: 1.2890

2

Open: 1.2890

High: 1.3030

Low: 1.2770

Close: 1.3000

3

Open: 1.3000

High: 1.3030

Low: 1.2680

Close: 1.2750

4

Open: 1.2750

High: 1.3110

Low: 1.2460

Close: 1.2620

5

Open: 1.2620

High: 1.3180

Low: 1.2580

Close: 1.2970

6

Open: 1.2970

High: 1.5450

Low: 1.2890

Close: 1.4890

7

Open: 1.4890

High: 1.5280

Low: 1.4520

Close: 1.4700

8

Open: 1.4700

High: 1.6040

Low: 1.4610

Close: 1.5980

9

Open: 1.5980

High: 1.6170

Low: 1.5510

Close: 1.5680

10

Open: 1.5680

High: 1.6310

Low: 1.5380

Close: 1.5650

11

Open: 1.5650

High: 1.5730

Low: 1.5110

Close: 1.5480

12

Open: 1.5480

High: 1.6680

Low: 1.5040

Close: 1.6100

13

Open: 1.6100

High: 1.6920

Low: 1.5490

Close: 1.5730

14

Open: 1.5730

High: 1.6350

Low: 1.5380

Close: 1.5710

15

Open: 1.5710

High: 1.5930

Low: 1.5080

Close: 1.5440

16

Open: 1.5440

High: 1.5530

Low: 1.4780

Close: 1.4960

17

Open: 1.4960

High: 1.5580

Low: 1.4690

Close: 1.5070

18

Open: 1.5070

High: 1.6270

Low: 1.4780

Close: 1.6240

19

Open: 1.6240

High: 1.6870

Low: 1.5820

Close: 1.6010

20

Open: 1.6010

High: 1.7280

Low: 1.5790

Close: 1.7020

21

Open: 1.7020

High: 1.9820

Low: 1.6950

Close: 1.9250

22

Open: 1.9250

High: 2.3330

Low: 1.9170

Close: 2.1010

23

Open: 2.1010

High: 2.4720

Low: 2.0080

Close: 2.4510

24

Open: 2.4510

High: 2.5090

Low: 2.3280

Close: 2.3920

25

Open: 2.3920

High: 2.8180

Low: 2.3340

Close: 2.7690

26

Open: 2.7690

High: 2.9770

Low: 2.5240

Close: 2.5480

27

Open: 2.5480

High: 2.7330

Low: 2.4530

Close: 2.4850

28

Open: 2.4850

High: 2.5030

Low: 2.2640

Close: 2.4170

29

Open: 2.4170

High: 2.7070

Low: 2.3560

Close: 2.3760

30

Open: 2.3760

High: 2.4390

Low: 2.2220

Close: 2.2470

31

Open: 2.2470

High: 2.3540

Low: 2.2130

Close: 2.3200

June - 2026

SunMonTueWedThuFriSat
1

Open: 2.3200

High: 2.7060

Low: 2.2580

Close: 2.6360

2

Open: 2.6360

High: 2.7700

Low: 2.4500

Close: 2.6230

3

Open: 2.6230

High: 3.0800

Low: 2.6230

Close: 2.8150

4

Open: 2.8150

High: 2.8470

Low: 2.1720

Close: 2.1980

5

Open: 2.1980

High: 2.2980

Low: 1.8400

Close: 1.9670

6

Open: 1.9670

High: 2.0050

Low: 1.8250

Close: 1.8570

7

Open: 1.8570

High: 2.1000

Low: 1.8150

Close: 2.0570

8

Open: 2.0570

High: 2.2630

Low: 2.0130

Close: 2.1290

9

Open: 2.1290

High: 2.2580

Low: 2.0330

Close: 2.1520

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