- Home
- Finance
- Cryptocurrency Prices
- NEAR Protocol
NEAR Protocol Price History
₹ 217.15
-3.76 (-1.70%)
Updated: 18 June 2026 00:07 IST
Overview
NEAR Price History
NEAR Protocol Historical Data (NEAR INR)
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
17-Jun-2026
|
₹ 221.77 | ₹ 224.25 | ₹ 214.20 | ₹ 216.33 | ₹ 34.2B | -2.12% |
|
16-Jun-2026
|
₹ 235.77 | ₹ 240.75 | ₹ 218.75 | ₹ 220.91 | ₹ 49.4B | -6.30% |
|
15-Jun-2026
|
₹ 199.77 | ₹ 239.72 | ₹ 199.59 | ₹ 235.93 | ₹ 57.4B | +18.10% |
|
14-Jun-2026
|
₹ 201.85 | ₹ 206.26 | ₹ 196.82 | ₹ 199.55 | ₹ 22.6B | -1.14% |
|
13-Jun-2026
|
₹ 193.33 | ₹ 206.57 | ₹ 188.55 | ₹ 201.65 | ₹ 28.8B | +4.00% |
|
12-Jun-2026
|
₹ 196.26 | ₹ 203.37 | ₹ 191.94 | ₹ 192.93 | ₹ 36.9B | -1.70% |
|
11-Jun-2026
|
₹ 193.74 | ₹ 198.98 | ₹ 186.11 | ₹ 197.16 | ₹ 47.2B | +1.69% |
|
10-Jun-2026
|
₹ 203.73 | ₹ 214.73 | ₹ 193.37 | ₹ 193.54 | ₹ 48.9B | -5.00% |
|
09-Jun-2026
|
₹ 208.84 | ₹ 210.36 | ₹ 194.83 | ₹ 203.18 | ₹ 46.8B | -2.71% |
|
08-Jun-2026
|
₹ 196.41 | ₹ 215.73 | ₹ 187.71 | ₹ 208.90 | ₹ 62.9B | +6.36% |
|
07-Jun-2026
|
₹ 180.64 | ₹ 199.69 | ₹ 173.93 | ₹ 195.67 | ₹ 57.0B | +7.95% |
|
06-Jun-2026
|
₹ 184.95 | ₹ 194.45 | ₹ 174.99 | ₹ 177.98 | ₹ 53.3B | -3.76% |
|
05-Jun-2026
|
₹ 227.62 | ₹ 228.99 | ₹ 180.72 | ₹ 186.59 | ₹ 102.7B | -18.03% |
|
04-Jun-2026
|
₹ 267.63 | ₹ 280.26 | ₹ 220.77 | ₹ 227.68 | ₹ 121.5B | -14.93% |
|
03-Jun-2026
|
₹ 245.58 | ₹ 292.84 | ₹ 239.29 | ₹ 266.91 | ₹ 140.7B | +8.68% |
|
02-Jun-2026
|
₹ 242.92 | ₹ 261.64 | ₹ 234.87 | ₹ 248.32 | ₹ 106.3B | +2.22% |
|
01-Jun-2026
|
₹ 212.82 | ₹ 242.42 | ₹ 211.43 | ₹ 242.42 | ₹ 75.3B | +13.91% |
|
31-May-2026
|
₹ 219.22 | ₹ 222.88 | ₹ 211.98 | ₹ 214.22 | ₹ 46.6B | -2.28% |
|
30-May-2026
|
₹ 244.70 | ₹ 246.35 | ₹ 215.72 | ₹ 220.14 | ₹ 54.1B | -10.04% |
|
29-May-2026
|
₹ 229.72 | ₹ 248.45 | ₹ 227.20 | ₹ 243.83 | ₹ 81.9B | +6.14% |
|
28-May-2026
|
₹ 244.41 | ₹ 258.33 | ₹ 218.25 | ₹ 228.85 | ₹ 73.8B | -6.37% |
|
27-May-2026
|
₹ 252.82 | ₹ 255.85 | ₹ 235.41 | ₹ 243.97 | ₹ 83.9B | -3.50% |
|
26-May-2026
|
₹ 260.17 | ₹ 283.19 | ₹ 254.56 | ₹ 255.67 | ₹ 119.7B | -1.73% |
|
25-May-2026
|
₹ 233.37 | ₹ 265.84 | ₹ 223.31 | ₹ 261.92 | ₹ 96.8B | +12.23% |
|
24-May-2026
|
₹ 230.50 | ₹ 239.29 | ₹ 223.68 | ₹ 234.36 | ₹ 83.0B | +1.67% |
|
23-May-2026
|
₹ 209.20 | ₹ 232.60 | ₹ 192.88 | ₹ 226.76 | ₹ 86.5B | +8.49% |
|
22-May-2026
|
₹ 177.86 | ₹ 222.72 | ₹ 175.79 | ₹ 208.82 | ₹ 114.3B | +17.41% |
|
21-May-2026
|
₹ 161.15 | ₹ 178.96 | ₹ 160.61 | ₹ 177.96 | ₹ 45.1B | +10.43% |
|
20-May-2026
|
₹ 160.86 | ₹ 164.68 | ₹ 153.26 | ₹ 163.43 | ₹ 27.1B | +1.60% |
|
19-May-2026
|
₹ 147.17 | ₹ 162.57 | ₹ 146.60 | ₹ 161.71 | ₹ 30.1B | +9.88% |
|
18-May-2026
|
₹ 145.79 | ₹ 149.45 | ₹ 142.62 | ₹ 147.64 | ₹ 22.9B | +0.87% |
|
17-May-2026
|
₹ 143.98 | ₹ 149.35 | ₹ 142.18 | ₹ 145.56 | ₹ 15.1B | +1.10% |
|
16-May-2026
|
₹ 149.62 | ₹ 149.62 | ₹ 142.35 | ₹ 144.24 | ₹ 19.6B | -3.74% |
|
15-May-2026
|
₹ 152.61 | ₹ 152.95 | ₹ 145.96 | ₹ 149.91 | ₹ 21.8B | -1.77% |
|
14-May-2026
|
₹ 154.42 | ₹ 155.36 | ₹ 148.23 | ₹ 152.90 | ₹ 23.9B | -0.74% |
|
13-May-2026
|
₹ 150.74 | ₹ 161.20 | ₹ 148.63 | ₹ 152.78 | ₹ 42.7B | +1.35% |
|
12-May-2026
|
₹ 146.14 | ₹ 153.26 | ₹ 144.48 | ₹ 151.12 | ₹ 25.9B | +3.40% |
|
11-May-2026
|
₹ 150.67 | ₹ 153.42 | ₹ 144.20 | ₹ 145.72 | ₹ 23.0B | -3.29% |
|
10-May-2026
|
₹ 148.41 | ₹ 150.77 | ₹ 146.14 | ₹ 150.53 | ₹ 14.3B | +1.43% |
|
09-May-2026
|
₹ 147.81 | ₹ 152.24 | ₹ 146.66 | ₹ 148.14 | ₹ 20.7B | +0.72% |
|
08-May-2026
|
₹ 140.34 | ₹ 149.72 | ₹ 137.29 | ₹ 146.80 | ₹ 31.2B | +4.60% |
|
07-May-2026
|
₹ 142.73 | ₹ 145.64 | ₹ 138.39 | ₹ 140.21 | ₹ 29.2B | -1.77% |
|
06-May-2026
|
₹ 120.86 | ₹ 143.82 | ₹ 120.86 | ₹ 142.67 | ₹ 38.8B | +18.05% |
|
05-May-2026
|
₹ 121.63 | ₹ 122.99 | ₹ 119.85 | ₹ 120.96 | ₹ 14.5B | -0.55% |
|
04-May-2026
|
₹ 121.10 | ₹ 124.20 | ₹ 118.88 | ₹ 121.87 | ₹ 15.6B | +0.63% |
|
03-May-2026
|
₹ 122.57 | ₹ 123.66 | ₹ 120.55 | ₹ 120.94 | ₹ 9.3B | -1.33% |
|
02-May-2026
|
₹ 122.33 | ₹ 123.14 | ₹ 121.46 | ₹ 122.53 | ₹ 7.7B | +0.17% |
|
01-May-2026
|
₹ 123.91 | ₹ 124.81 | ₹ 122.61 | ₹ 122.13 | ₹ 10.3B | -1.43% |
|
30-Apr-2026
|
₹ 124.13 | ₹ 127.26 | ₹ 123.95 | ₹ 124.91 | ₹ 10.1B | +0.06% |
|
29-Apr-2026
|
₹ 127.30 | ₹ 129.97 | ₹ 123.57 | ₹ 123.89 | ₹ 11.9B | -2.68% |
|
28-Apr-2026
|
₹ 127.43 | ₹ 128.86 | ₹ 126.68 | ₹ 127.38 | ₹ 12.6B | -0.31% |
|
27-Apr-2026
|
₹ 130.69 | ₹ 132.92 | ₹ 126.75 | ₹ 127.47 | ₹ 13.4B | -2.47% |
|
26-Apr-2026
|
₹ 131.82 | ₹ 132.87 | ₹ 130.37 | ₹ 130.56 | ₹ 10.4B | -0.34% |
|
25-Apr-2026
|
₹ 133.58 | ₹ 133.90 | ₹ 130.76 | ₹ 130.96 | ₹ 9.8B | -1.57% |
|
24-Apr-2026
|
₹ 130.93 | ₹ 134.62 | ₹ 130.64 | ₹ 132.98 | ₹ 13.6B | +1.56% |
|
23-Apr-2026
|
₹ 133.17 | ₹ 133.25 | ₹ 129.59 | ₹ 131.81 | ₹ 14.7B | -1.57% |
|
22-Apr-2026
|
₹ 127.26 | ₹ 134.94 | ₹ 126.76 | ₹ 133.43 | ₹ 15.2B | +4.85% |
|
21-Apr-2026
|
₹ 127.39 | ₹ 130.32 | ₹ 126.16 | ₹ 127.29 | ₹ 15.9B | -0.07% |
|
20-Apr-2026
|
₹ 125.37 | ₹ 127.37 | ₹ 122.72 | ₹ 127.99 | ₹ 19.1B | +1.38% |
|
19-Apr-2026
|
₹ 125.84 | ₹ 128.20 | ₹ 122.91 | ₹ 125.23 | ₹ 19.7B | -0.49% |
NEAR Protocol Price History Chart (Last 60 Days)
NEAR Protocol Historical Price
NEAR Protocol Price May, 2026
| 1st May Price | ₹ 122.13 | 31st May Price | ₹ 214.22 |
| Highest Price in May | ₹ 283.19 | Lowest Price in May | ₹ 118.8 |
| Market Cap 31st May | ₹ 277.8B | % Change | +75.39% |
| Over all performance | Rising |
NEAR Protocol Price April, 2026
| 1st April Price | ₹ 111.32 | 30th April Price | ₹ 124.91 |
| Highest Price in April | ₹ 134.62 | Lowest Price in April | ₹ 106.4 |
| Market Cap 30th April | ₹ 160.6B | % Change | +11.46% |
| Over all performance | Rising |
NEAR Protocol Price March, 2026
| 1st March Price | ₹ 104.88 | 31st March Price | ₹ 110.85 |
| Highest Price in March | ₹ 139.48 | Lowest Price in March | ₹ 97.5 |
| Market Cap 31st March | ₹ 143.2B | % Change | +5.69% |
| Over all performance | Rising |
Cryptocurrency News
More News
About NEAR Protocol Price History in India
This page shows all the important details around the NEAR cryptocurrency. The purpose of this page is to ensure that you make an informed choice about your investment in this altcoin. This page tracks relevant data about the NEAR tokens including its opening, close, and real-time values. You can also see the daily change as a simple percentage at a glance, so you can very easily see which days saw the greatest change.
The prices shown on this page are sourced from CoinMarketCap. It is imperative that you keep track of your investments from a single source since different exchanges reveal varying values of a cryptocurrency. This page can be your one constant insight into the NEAR trajectory. For instance, today 18 June 2026, CoinMarketCap shows NEAR’s price as ₹ 217.15 with a daily change of -1.70%. If you source your values from varying sites, you'd could be lead astray and make a misguided investment choice.
Cryptocurrency price in India
-
Bitcoin Price -
Ethereum Price
-
Tether Price
-
Binance Coin Price
-
USD Coin Price
-
Ripple Price
-
Solana Price
-
TRON Price
-
Dogecoin Price
-
UNUS SED LEO Price
-
Zcash Price
-
Wrapped Bitcoin Price
-
Stellar Price
-
Monero Price
-
Cardano Price
-
WETH Price
-
Chainlink Price
-
Bitcoin Cash Price
-
Litecoin Price
-
NEAR Protocol Price
-
Avalanche Price
-
Shiba Inu Price
-
Cronos Price
-
Uniswap Price
-
Polkadot Price
-
Aave Price
-
EOS Coin Price
-
Cosmos Price
-
Polygon Price
-
Dash Price
-
Fetch.ai Price
-
IOTA Price
-
FLEX Price
-
Floki Inu Price
-
Bitcoin SV Price
-
NEO Coin Price
-
Decentraland Price
-
Elrond Price
-
FTX Token Price
-
Qtum Price
-
Zilliqa Price
-
Underdog Price
-
Baby Doge Coin Price
-
SushiSwap Price
-
Terra Price
-
Binance USD Price
-
Status Coin Price
-
Ardor Price
-
Spell Token Price
-
Cartesi Price
-
DIA Price
-
Braintrust Price
-
Kishu Inu Price
-
Augur Price
-
NEM Price
-
Mobox Price
-
Doge Killer Price
-
DOGEFI Price
-
Husky Price
-
Circuits of Value Price
-
BurgerCities Price
-
Gas Coin Price
-
Bitcoin Hedge Price
-
Nano Dogecoin Price
Advertisement
Follow Us
CRYPTO
more
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 61,99,983 |
▼
-0.27%
-16,864
|
 Ethereum(ETH)
|
|
₹ 1,67,374 |
▼
-1.20%
-2,026
|
|
Tether(USDT)
|
|
₹ 94.30 |
▼
-0.11%
-0.10
|
|
Binance Coin(BNB)
|
|
₹ 57,135 |
▼
-0.40%
-228
|
|
Ripple(XRP)
|
|
₹ 114.21 |
▼
-1.12%
-1.29
|
|
USD Coin(USDC)
|
|
₹ 94.48 |
▲
+0.02%
+0.02
|
|
Solana(SOL)
|
|
₹ 6,952.9 |
▼
-0.05%
-3.47
|
|
TRON(TRX)
|
|
₹ 30.29 |
▲
+0.98%
+0.29
|
|
Dogecoin(DOGE)
|
|
₹ 8.21 |
▼
-0.48%
-0.04
|
|
UNUS SED LEO(LEO)
|
|
₹ 800 |
◀▶
0.00%
0.00
|
|
Zcash(ZEC)
|
|
₹ 46,978 |
▼
-1.13%
-534.66
|
|
Stellar(XLM)
|
|
₹ 18.10 |
◀▶
0.00%
0.00
|
-
04:18
Realme 16T In-Depth Review | Is it Worth it? 8000mAh battery -
03:18
How To Change Name In PAN Card Online 2026 | Complete Step-by-Step Guide -
05:41
Samsung Galaxy S26 Long Term Review | Still Worth Buying After Months? -
04:36
OnePlus Nord CE6 Review | Best Smartphone Under ₹30,000? | 8000mAh Battery & Snapdragon 7s Gen 4 -
03:47
Best Upcoming Smartphones in June 2026 | Xiaomi 17T, Motorola Edge 70 Pro+, Galaxy A27
Advertisement
- About Us
- Sitemaps
- Feedback
- Archives
- Contact Us
- RSS
- Advertise
- Career
- Privacy Policy
- Ethics
- Editorial Policy
- Terms & Conditions
- Complaint Redressal
Download Our Apps
Available in Hindi
© Copyright Red Pixels Ventures Limited 2026. All rights reserved.
