NEAR Monthly Summary - November 2025
NEAR Protocol (NEARUSDT) · View full coin page
In November 2025, NEAR Protocol (NEAR) declined 14.01% on Binance USDT markets, moving from an open of $2.0990 to a close of $1.8050. The month's high printed at $3.1850 while the low sat at $1.7200. Traders exchanged about $1.98B in notional volume across 30 sessions (avg $65.89M/day), with realized daily volatility near 8.09%. The strongest session was Nov 7 (+32.00%), and the weakest was Nov 20 (-12.75%).
NEAR — November 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for NEAR Protocol in November 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2025 | -2.49% | $-0.0460 | $1.8510 | $1.8690 | $1.8030 | $1.8050 | $13.33M | 7,211,122.00 | 84,129 |
| Nov 29, 2025 | -1.49% | $-0.0280 | $1.8790 | $1.9050 | $1.8310 | $1.8510 | $12.14M | 6,496,385.10 | 76,204 |
| Nov 28, 2025 | -1.47% | $-0.0280 | $1.9070 | $1.9560 | $1.8500 | $1.8790 | $20.37M | 10,723,502.90 | 136,855 |
| Nov 27, 2025 | -1.65% | $-0.0320 | $1.9380 | $1.9550 | $1.8990 | $1.9060 | $17.96M | 9,320,870.10 | 90,713 |
| Nov 26, 2025 | +1.25% | +$0.0240 | $1.9130 | $1.9600 | $1.8360 | $1.9370 | $22.76M | 11,980,594.70 | 142,817 |
| Nov 25, 2025 | +0.42% | +$0.0080 | $1.9050 | $1.9490 | $1.8170 | $1.9130 | $33.94M | 18,027,550.80 | 190,459 |
| Nov 24, 2025 | +4.56% | +$0.0830 | $1.8220 | $1.9880 | $1.7980 | $1.9050 | $42.74M | 22,445,647.60 | 293,204 |
| Nov 23, 2025 | -1.09% | $-0.0200 | $1.8420 | $1.9150 | $1.8140 | $1.8220 | $23.99M | 12,871,465.30 | 224,911 |
| Nov 22, 2025 | -1.23% | $-0.0230 | $1.8640 | $1.9020 | $1.7980 | $1.8410 | $30.08M | 16,342,261.40 | 248,768 |
| Nov 21, 2025 | -10.13% | $-0.2100 | $2.0740 | $2.0900 | $1.8210 | $1.8640 | $75.63M | 38,919,769.00 | 541,022 |
| Nov 20, 2025 | -12.75% | $-0.3030 | $2.3770 | $2.4140 | $2.0660 | $2.0740 | $73.95M | 32,740,622.40 | 480,082 |
| Nov 19, 2025 | +4.44% | +$0.1010 | $2.2760 | $2.4070 | $2.1490 | $2.3770 | $60.38M | 26,731,783.40 | 416,677 |
| Nov 18, 2025 | +0.22% | +$0.0050 | $2.2710 | $2.3550 | $2.2010 | $2.2760 | $70.92M | 31,258,831.50 | 456,888 |
| Nov 17, 2025 | -0.87% | $-0.0200 | $2.2900 | $2.3520 | $2.1750 | $2.2700 | $54.99M | 24,238,353.70 | 398,528 |
| Nov 16, 2025 | -4.90% | $-0.1180 | $2.4080 | $2.5720 | $2.2300 | $2.2900 | $64.95M | 27,030,981.00 | 420,279 |
| Nov 15, 2025 | +2.21% | +$0.0520 | $2.3550 | $2.6240 | $2.3520 | $2.4070 | $58.69M | 23,442,790.00 | 397,863 |
| Nov 14, 2025 | -3.80% | $-0.0930 | $2.4480 | $2.4630 | $2.3060 | $2.3550 | $48.42M | 20,205,056.10 | 390,436 |
| Nov 13, 2025 | -3.39% | $-0.0860 | $2.5340 | $2.6050 | $2.3920 | $2.4480 | $38.98M | 15,565,253.90 | 305,440 |
| Nov 12, 2025 | -0.51% | $-0.0130 | $2.5480 | $2.6640 | $2.4780 | $2.5350 | $45.55M | 17,733,981.20 | 290,639 |
| Nov 11, 2025 | -8.61% | $-0.2400 | $2.7880 | $2.8360 | $2.5290 | $2.5480 | $73.17M | 27,189,483.90 | 423,314 |
| Nov 10, 2025 | -9.37% | $-0.2880 | $3.0750 | $3.1500 | $2.7500 | $2.7870 | $138.01M | 47,100,615.10 | 860,214 |
| Nov 09, 2025 | +4.70% | +$0.1380 | $2.9370 | $3.0840 | $2.6670 | $3.0750 | $185.81M | 64,467,008.80 | 1,235,756 |
| Nov 08, 2025 | +6.11% | +$0.1690 | $2.7680 | $3.1850 | $2.5980 | $2.9370 | $243.04M | 85,739,350.50 | 1,403,088 |
| Nov 07, 2025 | +32.00% | +$0.6710 | $2.0970 | $2.9730 | $2.0780 | $2.7680 | $281.25M | 112,307,310.90 | 1,647,658 |
| Nov 06, 2025 | +7.48% | +$0.1460 | $1.9510 | $2.1040 | $1.8880 | $2.0970 | $69.58M | 34,925,808.20 | 488,146 |
| Nov 05, 2025 | +6.55% | +$0.1200 | $1.8310 | $1.9720 | $1.7360 | $1.9510 | $34.57M | 18,470,318.00 | 314,608 |
| Nov 04, 2025 | -4.24% | $-0.0810 | $1.9120 | $1.9500 | $1.7200 | $1.8310 | $62.38M | 33,860,081.00 | 435,017 |
| Nov 03, 2025 | -12.65% | $-0.2770 | $2.1890 | $2.2040 | $1.8300 | $1.9120 | $47.01M | 23,835,015.60 | 338,351 |
| Nov 02, 2025 | +0.78% | +$0.0170 | $2.1730 | $2.2020 | $2.1030 | $2.1900 | $14.55M | 6,743,999.20 | 101,830 |
| Nov 01, 2025 | +3.57% | +$0.0750 | $2.0990 | $2.1840 | $2.0870 | $2.1740 | $17.59M | 8,180,299.30 | 175,171 |
NEAR — November 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for NEAR Protocol across November 2025.
NEAR — November 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for NEAR Protocol in November 2025.
Monthly Summaries for NEAR
Explore other months of NEAR Protocol price history by year.
Explore summaries for November 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.