Near Price History
| NEAR Crypto | USD 2.72 0.01 0.37% |
If you're considering investing in Near Crypto Coin, it is important to understand the factors that can impact its price. As of today, the current price of Near stands at 2.72, as last reported on the 23rd of March, with the highest price reaching 2.79 and the lowest price hitting 2.71 during the day. Near has Sharpe Ratio of -0.15, which conveys that digital coin had a -0.15 % return per unit of risk over the last 3 months. Near exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Near's Mean Deviation of 4.65, standard deviation of 6.26, and Risk Adjusted Performance of (0.11) to check out the risk estimate we provide.
Near Crypto Coin price history is provided at the adjusted basis, taking into account all of the recent filings.
Near |
Sharpe Ratio = -0.1473
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | NEAR |
Estimated Market Risk
| 6.11 actual daily | 54 54% of assets are less volatile |
Expected Return
| -0.9 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.15 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Near is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Near by adding Near to a well-diversified portfolio.
Near Crypto Coin Price History Chart
There are several ways to analyze Near price data. The simplest method is using a basic Near candlestick price chart, which shows Near price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 2, 2025 | 5.82 |
| Lowest Price | March 10, 2025 | 2.45 |
Near March 23, 2025 Crypto Coin Price Synopsis
Various analyses of Near's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Near Crypto Coin. It can be used to describe the percentage change in the price of Near from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Near Crypto Coin.| Near Price Action Indicator | (0.03) | |
| Near Price Daily Balance Of Power | (0.12) | |
| Near Price Rate Of Daily Change | 1.00 |
Near March 23, 2025 Crypto Coin Price Analysis
Near Crypto Coin Price History Data
The price series of Near for the period between Mon, Dec 23, 2024 and Sun, Mar 23, 2025 has a statistical range of 3.37 with a coefficient of variation of 27.4. The daily prices for the period are spread out with arithmetic mean of 4.01. The median price for the last 90 days is 3.47.| Open | High | Low | Close | Volume | ||
03/23/2025 | 2.71 | 2.79 | 2.71 | 2.72 | ||
| 03/21/2025 | 2.71 | 2.79 | 2.71 | 2.73 | 1,975,376 | |
| 03/20/2025 | 2.74 | 2.78 | 2.68 | 2.71 | 1,883,567 | |
| 03/19/2025 | 2.79 | 2.81 | 2.68 | 2.74 | 1,935,713 | |
| 03/18/2025 | 2.59 | 2.82 | 2.56 | 2.79 | 4,467,375 | |
| 03/17/2025 | 2.64 | 2.65 | 2.50 | 2.59 | 2,081,956 | |
| 03/14/2025 | 2.61 | 2.69 | 2.60 | 2.64 | 1,895,101 | |
| 03/13/2025 | 2.57 | 2.71 | 2.55 | 2.61 | 5,374,583 | |
| 03/12/2025 | 2.56 | 2.66 | 2.48 | 2.57 | 4,419,946 | |
| 03/11/2025 | 2.45 | 2.58 | 2.35 | 2.56 | 5,617,081 | |
| 03/10/2025 | 2.28 | 2.56 | 2.14 | 2.45 | 5,262,752 | |
| 03/07/2025 | 2.94 | 2.97 | 2.83 | 2.89 | 3,074,029 | |
| 03/06/2025 | 3.06 | 3.10 | 2.89 | 2.94 | 5,663,997 | |
| 03/05/2025 | 2.99 | 3.25 | 2.96 | 3.06 | 5,041,713 | |
| 03/04/2025 | 2.81 | 3.05 | 2.78 | 2.99 | 5,333,025 | |
| 03/03/2025 | 2.97 | 2.98 | 2.56 | 2.81 | 7,036,604 | |
| 02/28/2025 | 3.07 | 3.32 | 3.05 | 3.27 | 4,222,092 | |
| 02/27/2025 | 3.06 | 3.10 | 2.76 | 3.07 | 4,984,145 | |
| 02/26/2025 | 3.02 | 3.18 | 3.00 | 3.06 | 3,981,850 | |
| 02/25/2025 | 3.01 | 3.10 | 2.88 | 3.02 | 4,098,862 | |
| 02/24/2025 | 3.06 | 3.09 | 2.76 | 3.01 | 7,660,160 | |
| 02/21/2025 | 3.31 | 3.64 | 3.29 | 3.47 | 4,926,930 | |
| 02/20/2025 | 3.47 | 3.63 | 3.22 | 3.31 | 7,168,921 | |
| 02/19/2025 | 3.16 | 3.51 | 3.15 | 3.47 | 5,620,574 | |
| 02/18/2025 | 3.14 | 3.19 | 3.06 | 3.16 | 2,274,766 | |
| 02/17/2025 | 3.26 | 3.31 | 3.03 | 3.14 | 4,772,719 | |
| 02/14/2025 | 3.55 | 3.61 | 3.38 | 3.41 | 3,425,367 | |
| 02/13/2025 | 3.38 | 3.63 | 3.34 | 3.55 | 5,061,673 | |
| 02/12/2025 | 3.43 | 3.45 | 3.25 | 3.38 | 4,645,023 | |
| 02/11/2025 | 3.20 | 3.47 | 3.10 | 3.43 | 6,772,377 | |
| 02/10/2025 | 3.21 | 3.39 | 3.13 | 3.20 | 5,317,352 | |
| 02/07/2025 | 3.21 | 3.32 | 3.16 | 3.29 | 4,683,869 | |
| 02/06/2025 | 3.14 | 3.41 | 3.11 | 3.21 | 5,643,987 | |
| 02/05/2025 | 3.28 | 3.38 | 3.12 | 3.14 | 6,042,481 | |
| 02/04/2025 | 3.40 | 3.48 | 3.24 | 3.28 | 5,600,653 | |
| 02/03/2025 | 3.78 | 3.80 | 3.28 | 3.40 | 8,657,167 | |
| 01/31/2025 | 4.62 | 4.69 | 4.22 | 4.26 | 4,797,072 | |
| 01/30/2025 | 4.60 | 4.85 | 4.53 | 4.62 | 6,962,055 | |
| 01/29/2025 | 4.42 | 4.68 | 4.37 | 4.60 | 6,194,134 | |
| 01/28/2025 | 4.28 | 4.58 | 4.26 | 4.42 | 6,034,212 | |
| 01/27/2025 | 4.64 | 4.68 | 4.25 | 4.28 | 5,966,342 | |
| 01/24/2025 | 5.00 | 5.02 | 4.87 | 4.93 | 4,779,000 | |
| 01/23/2025 | 4.98 | 5.18 | 4.85 | 5.00 | 9,485,164 | |
| 01/22/2025 | 5.09 | 5.13 | 4.86 | 4.98 | 11,501,904 | |
| 01/21/2025 | 5.25 | 5.30 | 5.07 | 5.09 | 8,367,475 | |
| 01/20/2025 | 5.09 | 5.35 | 4.88 | 5.25 | 11,190,804 | |
| 01/17/2025 | 5.76 | 5.89 | 5.30 | 5.44 | 13,010,018 | |
| 01/16/2025 | 5.16 | 5.80 | 5.16 | 5.76 | 11,514,028 | |
| 01/15/2025 | 5.32 | 5.36 | 5.09 | 5.16 | 10,207,135 | |
| 01/14/2025 | 5.05 | 5.34 | 4.86 | 5.32 | 9,310,667 | |
| 01/13/2025 | 4.75 | 5.06 | 4.70 | 5.05 | 5,931,590 | |
| 01/10/2025 | 5.08 | 5.16 | 4.99 | 5.08 | 2,985,149 | |
| 01/09/2025 | 4.98 | 5.15 | 4.89 | 5.08 | 7,790,655 | |
| 01/08/2025 | 5.15 | 5.22 | 4.84 | 4.98 | 10,688,048 | |
| 01/07/2025 | 5.36 | 5.45 | 4.87 | 5.15 | 8,528,758 | |
| 01/06/2025 | 6.02 | 6.03 | 5.35 | 5.36 | 10,808,319 | |
| 01/03/2025 | 5.82 | 5.93 | 5.73 | 5.79 | 5,811,695 | |
| 01/02/2025 | 5.44 | 5.83 | 5.39 | 5.82 | 9,884,785 | |
| 12/31/2024 | 4.90 | 5.32 | 4.87 | 5.27 | 8,234,871 | |
| 12/30/2024 | 5.04 | 5.15 | 4.87 | 4.90 | 9,735,418 | |
| 12/27/2024 | 5.11 | 5.36 | 5.06 | 5.33 | 3,917,667 |
About Near Crypto Coin history
Near investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Near is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Near will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market.
Near Crypto Coin Technical Analysis
Near technical crypto coin analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, crypto market cycles, or different charting patterns.
Did you try this?
Run Global Markets Map Now
Global Markets MapGet a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |
| All Next | Launch Module |
Near Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Near's price direction in advance. Along with the technical and fundamental analysis of Near Crypto Coin historical price patterns, it is also worthwhile for investors to track various predictive indicators of Near to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.11) | |||
| Jensen Alpha | (0.82) | |||
| Total Risk Alpha | (0.35) | |||
| Treynor Ratio | (9.58) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Near. Also, note that the market value of any cryptocurrency could be closely tied with the direction of predictive economic indicators such as signals in board of governors. You can also try the AI Portfolio Architect module to use AI to generate optimal portfolios and find profitable investment opportunities.