NEAR Monthly Summary - December 2025
NEAR Protocol (NEARUSDT) · View full coin page
In December 2025, NEAR Protocol (NEAR) declined 16.12% on Binance USDT markets, moving from an open of $1.8050 to a close of $1.5140. The month's high printed at $1.9000 while the low sat at $1.4050. Traders exchanged about $712.04M in notional volume across 31 sessions (avg $22.97M/day), with realized daily volatility near 3.88%. The strongest session was Dec 2 (+10.95%), and the weakest was Dec 1 (-9.86%).
NEAR — December 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for NEAR Protocol in December 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | -0.07% | $-0.0010 | $1.5150 | $1.5310 | $1.4700 | $1.5140 | $12.35M | 8,188,680.50 | 78,660 |
| Dec 30, 2025 | -0.52% | $-0.0080 | $1.5240 | $1.5620 | $1.5120 | $1.5160 | $12.45M | 8,112,641.80 | 85,283 |
| Dec 29, 2025 | -3.67% | $-0.0580 | $1.5820 | $1.6120 | $1.5110 | $1.5240 | $20.44M | 13,184,768.40 | 131,835 |
| Dec 28, 2025 | -0.82% | $-0.0130 | $1.5950 | $1.6150 | $1.5530 | $1.5820 | $12.75M | 8,049,154.70 | 72,722 |
| Dec 27, 2025 | +5.07% | +$0.0770 | $1.5180 | $1.6040 | $1.5020 | $1.5950 | $14.22M | 9,206,699.60 | 62,697 |
| Dec 26, 2025 | +5.63% | +$0.0810 | $1.4380 | $1.5630 | $1.4320 | $1.5190 | $24.64M | 16,289,527.60 | 141,885 |
| Dec 25, 2025 | -1.10% | $-0.0160 | $1.4550 | $1.5130 | $1.4330 | $1.4390 | $15.61M | 10,510,457.40 | 86,115 |
| Dec 24, 2025 | -2.09% | $-0.0310 | $1.4860 | $1.4890 | $1.4360 | $1.4550 | $14.41M | 9,880,620.80 | 83,690 |
| Dec 23, 2025 | -1.26% | $-0.0190 | $1.5050 | $1.5320 | $1.4620 | $1.4860 | $18.20M | 12,176,811.00 | 111,697 |
| Dec 22, 2025 | -0.33% | $-0.0050 | $1.5100 | $1.5870 | $1.4920 | $1.5050 | $22.40M | 14,557,086.20 | 157,198 |
| Dec 21, 2025 | -0.92% | $-0.0140 | $1.5230 | $1.5360 | $1.4530 | $1.5090 | $15.10M | 10,102,892.70 | 98,590 |
| Dec 20, 2025 | -1.04% | $-0.0160 | $1.5390 | $1.5460 | $1.5050 | $1.5230 | $10.64M | 6,994,396.60 | 53,649 |
| Dec 19, 2025 | +7.77% | +$0.1110 | $1.4280 | $1.5600 | $1.4050 | $1.5390 | $28.56M | 19,065,552.70 | 181,772 |
| Dec 18, 2025 | -3.65% | $-0.0540 | $1.4810 | $1.6000 | $1.4190 | $1.4270 | $41.71M | 28,067,284.90 | 258,129 |
| Dec 17, 2025 | -5.61% | $-0.0880 | $1.5690 | $1.6150 | $1.4670 | $1.4810 | $28.09M | 18,390,439.60 | 177,495 |
| Dec 16, 2025 | +1.62% | +$0.0250 | $1.5450 | $1.6200 | $1.5060 | $1.5700 | $28.38M | 18,319,907.50 | 148,847 |
| Dec 15, 2025 | -2.89% | $-0.0460 | $1.5910 | $1.6470 | $1.4890 | $1.5450 | $27.10M | 17,359,845.80 | 191,188 |
| Dec 14, 2025 | -4.39% | $-0.0730 | $1.6640 | $1.6700 | $1.5700 | $1.5910 | $14.54M | 9,006,783.30 | 87,421 |
| Dec 13, 2025 | +1.59% | +$0.0260 | $1.6380 | $1.6850 | $1.6320 | $1.6640 | $11.08M | 6,683,297.50 | 52,255 |
| Dec 12, 2025 | -2.21% | $-0.0370 | $1.6740 | $1.7200 | $1.5840 | $1.6370 | $26.07M | 15,740,371.60 | 150,013 |
| Dec 11, 2025 | -4.94% | $-0.0870 | $1.7600 | $1.7630 | $1.6270 | $1.6730 | $28.31M | 16,902,657.60 | 167,316 |
| Dec 10, 2025 | -2.76% | $-0.0500 | $1.8100 | $1.8640 | $1.7350 | $1.7600 | $32.80M | 18,407,020.00 | 197,034 |
| Dec 09, 2025 | +3.78% | +$0.0660 | $1.7450 | $1.8850 | $1.6980 | $1.8110 | $33.47M | 18,585,320.10 | 193,546 |
| Dec 08, 2025 | +2.53% | +$0.0430 | $1.7020 | $1.8010 | $1.6910 | $1.7450 | $23.31M | 13,243,048.40 | 158,112 |
| Dec 07, 2025 | -0.41% | $-0.0070 | $1.7090 | $1.7730 | $1.6390 | $1.7020 | $22.93M | 13,481,344.40 | 139,306 |
| Dec 06, 2025 | +1.67% | +$0.0280 | $1.6810 | $1.7480 | $1.6670 | $1.7090 | $16.78M | 9,847,253.40 | 85,188 |
| Dec 05, 2025 | -6.46% | $-0.1160 | $1.7970 | $1.8180 | $1.6590 | $1.6810 | $28.14M | 16,306,576.70 | 158,888 |
| Dec 04, 2025 | -2.65% | $-0.0490 | $1.8460 | $1.9000 | $1.7470 | $1.7970 | $26.45M | 14,367,247.60 | 149,744 |
| Dec 03, 2025 | +2.33% | +$0.0420 | $1.8030 | $1.8710 | $1.7570 | $1.8450 | $32.36M | 17,868,540.80 | 153,825 |
| Dec 02, 2025 | +10.95% | +$0.1780 | $1.6260 | $1.8350 | $1.6240 | $1.8040 | $33.29M | 19,122,823.70 | 190,436 |
| Dec 01, 2025 | -9.86% | $-0.1780 | $1.8050 | $1.8120 | $1.5840 | $1.6270 | $35.47M | 21,347,427.30 | 227,827 |
NEAR — December 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for NEAR Protocol across December 2025.
NEAR — December 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for NEAR Protocol in December 2025.
Monthly Summaries for NEAR
Explore other months of NEAR Protocol price history by year.
Explore summaries for December 2025
Compare how other coins performed in the same month.
Keep researching NEAR
Switch to a shorter timeframe or size a position using the numbers above.