NEAR Protocol price history in 2022
In 2022 NEAR Protocol (NEAR) went from $14.606 on 2022-01-01 to $1.2568 on 2022-12-31, a change of -91.40%. The highest price was $20.6056 on 2022-01-14 and the lowest $1.2307 on 2022-12-19. About $15.45B was traded across the year. The best day was 2022-02-04 (+21.35%) and the worst 2022-05-11 (-31.41%).
$14.606Open · 2022-01-01
$1.2568Close · 2022-12-31
$20.6056High · 2022-01-14
$1.2307Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $14.606 | $20.6056 | $9.493 | $11.1507 | $3.60B | -23.66% |
| February | $11.1628 | $14.076 | $7.387 | $9.7566 | $1.53B | -12.60% |
| March | $9.78 | $14.707 | $9.322 | $13.3071 | $2.04B | +36.06% |
| April | $13.307 | $19.788 | $10.084 | $10.3482 | $3.88B | -22.23% |
| May | $11.673 | $13.191 | $4.6735 | $5.9577 | $1.30B | -48.96% |
| June | $5.6081 | $5.80 | $2.8743 | $3.299 | $727.65M | -41.17% |
| July | $3.2803 | $4.759 | $3.0339 | $4.2651 | $617.33M | +30.02% |
| August | $4.2874 | $6.1111 | $3.7382 | $4.3163 | $596.40M | +0.67% |
| September | $4.284 | $5.2757 | $3.4467 | $3.5603 | $538.08M | -16.89% |
| October | $3.563 | $3.762 | $2.727 | $3.0866 | $328.13M | -13.37% |
| November | $3.1057 | $3.4431 | $1.4339 | $1.72 | $173.61M | -44.62% |
| December | $1.717 | $1.828 | $1.2307 | $1.2568 | $114.18M | -26.80% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.272 | $1.272 | $1.239 | $1.2568 | $3.01M | -1.27% |
| 2022-12-30 | $1.2604 | $1.285 | $1.257 | $1.2729 | $4.15M | -0.17% |
| 2022-12-29 | $1.3209 | $1.322 | $1.237 | $1.2751 | $6.26M | -3.30% |
| 2022-12-28 | $1.3622 | $1.363 | $1.2938 | $1.3187 | $4.55M | -2.18% |
| 2022-12-27 | $1.3627 | $1.378 | $1.3299 | $1.3481 | $3.20M | -0.22% |
| 2022-12-26 | $1.3517 | $1.3777 | $1.334 | $1.3511 | $5.12M | +0.63% |
| 2022-12-25 | $1.3345 | $1.3427 | $1.302 | $1.3427 | $3.44M | +1.23% |
| 2022-12-24 | $1.3421 | $1.35 | $1.3264 | $1.3264 | $2.97M | -0.98% |
| 2022-12-23 | $1.3231 | $1.3661 | $1.3149 | $1.3395 | $2.68M | -0.06% |
| 2022-12-22 | $1.285 | $1.365 | $1.272 | $1.3403 | $6.11M | +3.55% |
| 2022-12-21 | $1.309 | $1.325 | $1.2772 | $1.2944 | $4.59M | -2.11% |
| 2022-12-20 | $1.335 | $1.3524 | $1.287 | $1.3223 | $5.07M | +5.13% |
| 2022-12-19 | $1.3691 | $1.3834 | $1.2307 | $1.2577 | $902.11K | -7.04% |
| 2022-12-18 | $1.379 | $1.384 | $1.3167 | $1.353 | $3.35M | -2.36% |
| 2022-12-17 | $1.3704 | $1.40 | $1.351 | $1.3857 | $1.59M | +0.64% |
| 2022-12-16 | $1.508 | $1.5101 | $1.3414 | $1.3769 | $5.82M | -13.45% |
| 2022-12-15 | $1.6583 | $1.6687 | $1.586 | $1.5908 | $769.92K | -2.87% |
| 2022-12-14 | $1.728 | $1.734 | $1.6074 | $1.6378 | $4.48M | -4.74% |
| 2022-12-13 | $1.707 | $1.734 | $1.6808 | $1.7193 | $4.12M | +5.45% |
| 2022-12-12 | $1.6332 | $1.6407 | $1.5692 | $1.6304 | $901.37K | +1.07% |
| 2022-12-11 | $1.692 | $1.705 | $1.5704 | $1.6131 | $4.34M | -5.01% |
| 2022-12-10 | $1.727 | $1.7301 | $1.686 | $1.6983 | $1.24M | -0.85% |
| 2022-12-09 | $1.7078 | $1.727 | $1.681 | $1.7129 | $2.11M | +0.32% |
| 2022-12-08 | $1.6912 | $1.7151 | $1.645 | $1.7075 | $4.32M | +1.48% |
| 2022-12-07 | $1.787 | $1.828 | $1.6669 | $1.6825 | $5.74M | -5.96% |
| 2022-12-06 | $1.719 | $1.7906 | $1.7148 | $1.7891 | $1.89M | +2.84% |
| 2022-12-05 | $1.7363 | $1.7681 | $1.6818 | $1.7398 | $4.29M | +0.36% |
| 2022-12-04 | $1.694 | $1.777 | $1.6777 | $1.7335 | $3.63M | +3.07% |
| 2022-12-03 | $1.718 | $1.72 | $1.6641 | $1.6818 | $2.69M | -3.25% |
| 2022-12-02 | $1.7431 | $1.798 | $1.7092 | $1.7382 | $4.52M | -0.35% |
| 2022-12-01 | $1.717 | $1.7998 | $1.6891 | $1.7444 | $6.32M | +1.42% |
| 2022-11-30 | $1.7184 | $1.7673 | $1.67 | $1.72 | $5.23M | +7.01% |
| 2022-11-29 | $1.5911 | $1.6371 | $1.5635 | $1.6073 | $940.46K | +0.66% |
| 2022-11-28 | $1.6127 | $1.6255 | $1.486 | $1.5968 | $3.24M | -1.00% |
| 2022-11-27 | $1.611 | $1.6767 | $1.5985 | $1.6129 | $1.05M | -1.12% |
| 2022-11-26 | $1.6482 | $1.659 | $1.588 | $1.6311 | $2.86M | -1.06% |
| 2022-11-25 | $1.6292 | $1.70 | $1.6145 | $1.6487 | $2.68M | +0.69% |
| 2022-11-24 | $1.686 | $1.723 | $1.6259 | $1.6374 | $3.62M | -2.58% |
| 2022-11-23 | $1.6261 | $1.6991 | $1.5868 | $1.6807 | $6.35M | +3.80% |
| 2022-11-22 | $1.5605 | $1.6476 | $1.493 | $1.6191 | $6.34M | +3.82% |
| 2022-11-21 | $1.5686 | $1.5835 | $1.4339 | $1.5595 | $2.64M | +0.61% |
| 2022-11-20 | $1.687 | $1.691 | $1.4856 | $1.55 | $5.76M | -11.35% |
| 2022-11-19 | $1.784 | $1.7872 | $1.705 | $1.7486 | $964.16K | -1.03% |
| 2022-11-18 | $1.825 | $1.85 | $1.7044 | $1.7667 | $4.49M | -3.34% |
| 2022-11-17 | $1.8351 | $1.871 | $1.8132 | $1.8278 | $3.93M | -4.96% |
| 2022-11-16 | $1.979 | $2.0173 | $1.892 | $1.9232 | $1.34M | -2.83% |
| 2022-11-15 | $1.9711 | $2.045 | $1.9318 | $1.9793 | $2.11M | -0.50% |
| 2022-11-14 | $1.9511 | $2.0234 | $1.8007 | $1.9892 | $7.12M | +2.14% |
| 2022-11-13 | $1.997 | $2.074 | $1.8893 | $1.9475 | $9.75M | -1.92% |
| 2022-11-12 | $2.112 | $2.112 | $1.9535 | $1.9856 | $6.91M | -6.85% |
| 2022-11-11 | $2.3148 | $2.3192 | $2.0395 | $2.1317 | $5.82M | -7.94% |
| 2022-11-10 | $2.027 | $2.3774 | $1.9932 | $2.3156 | $7.68M | +14.17% |
| 2022-11-09 | $2.6318 | $2.6586 | $1.9781 | $2.0282 | $11.77M | -23.05% |
| 2022-11-08 | $3.0517 | $3.0716 | $2.382 | $2.6359 | $10.16M | -13.60% |
| 2022-11-07 | $3.0918 | $3.1456 | $2.9711 | $3.0506 | $2.21M | -1.90% |
| 2022-11-06 | $3.303 | $3.303 | $2.9998 | $3.1097 | $13.23M | -6.19% |
| 2022-11-05 | $3.368 | $3.4431 | $3.246 | $3.3149 | $14.64M | -0.90% |
| 2022-11-04 | $3.175 | $3.409 | $3.164 | $3.3451 | $18.37M | +10.42% |
| 2022-11-03 | $2.9002 | $3.1239 | $2.8828 | $3.0294 | $3.81M | +4.44% |
| 2022-11-02 | $3.0129 | $3.0296 | $2.8261 | $2.9006 | $3.82M | -3.76% |
| 2022-11-01 | $3.1057 | $3.1639 | $3.0065 | $3.0138 | $4.76M | -2.36% |
| 2022-10-31 | $3.089 | $3.1647 | $3.056 | $3.0866 | $12.26M | -0.23% |
| 2022-10-30 | $3.118 | $3.193 | $3.0426 | $3.0936 | $15.64M | -0.36% |
| 2022-10-29 | $3.076 | $3.2357 | $3.04 | $3.1049 | $20.24M | +1.62% |
| 2022-10-28 | $2.978 | $3.1312 | $2.974 | $3.0555 | $16.40M | +2.76% |
| 2022-10-27 | $3.054 | $3.069 | $2.891 | $2.9735 | $15.20M | -2.66% |
| 2022-10-26 | $3.069 | $3.174 | $3.038 | $3.0547 | $16.47M | +0.38% |
| 2022-10-25 | $2.9904 | $3.112 | $2.965 | $3.0432 | $20.46M | +2.69% |
| 2022-10-24 | $2.922 | $2.992 | $2.8889 | $2.9634 | $10.47M | +0.62% |
| 2022-10-23 | $2.8996 | $3.0137 | $2.8739 | $2.9451 | $11.39M | +1.40% |
| 2022-10-22 | $2.905 | $2.9564 | $2.8452 | $2.9043 | $8.58M | +0.24% |
| 2022-10-21 | $2.8508 | $2.929 | $2.8249 | $2.8972 | $8.60M | +1.44% |
| 2022-10-20 | $2.911 | $2.912 | $2.727 | $2.8562 | $12.06M | +0.01% |
| 2022-10-19 | $2.9652 | $2.9725 | $2.7967 | $2.8561 | $3.41M | -2.68% |
| 2022-10-18 | $2.9651 | $2.977 | $2.8702 | $2.9346 | $9.49M | -4.07% |
| 2022-10-17 | $3.0015 | $3.0722 | $2.9636 | $3.0591 | $1.44M | +1.34% |
| 2022-10-16 | $2.998 | $3.072 | $2.964 | $3.0187 | $6.80M | +1.66% |
| 2022-10-15 | $2.9881 | $3.0276 | $2.9159 | $2.9695 | $7.64M | -0.88% |
| 2022-10-14 | $3.039 | $3.0475 | $2.9534 | $2.9957 | $9.72M | -1.46% |
| 2022-10-13 | $3.131 | $3.159 | $2.7665 | $3.0403 | $18.12M | -3.63% |
| 2022-10-12 | $3.1758 | $3.2128 | $3.1239 | $3.1549 | $1.21M | -0.63% |
| 2022-10-11 | $3.213 | $3.2391 | $3.123 | $3.1748 | $9.20M | -1.24% |
| 2022-10-10 | $3.451 | $3.456 | $3.078 | $3.2148 | $16.29M | -7.41% |
| 2022-10-09 | $3.527 | $3.55 | $3.434 | $3.4722 | $4.88M | -1.23% |
| 2022-10-08 | $3.523 | $3.5419 | $3.463 | $3.5155 | $5.05M | -0.56% |
| 2022-10-07 | $3.5383 | $3.5769 | $3.5136 | $3.5353 | $5.40M | -1.04% |
| 2022-10-06 | $3.645 | $3.68 | $3.5169 | $3.5726 | $8.29M | -2.53% |
| 2022-10-05 | $3.6277 | $3.762 | $3.614 | $3.6655 | $13.34M | +0.99% |
| 2022-10-04 | $3.6171 | $3.727 | $3.531 | $3.6296 | $14.08M | +1.15% |
| 2022-10-03 | $3.502 | $3.6428 | $3.488 | $3.5881 | $9.01M | +2.71% |
| 2022-10-02 | $3.5303 | $3.569 | $3.4112 | $3.4935 | $9.70M | -1.28% |
| 2022-10-01 | $3.563 | $3.6167 | $3.4872 | $3.539 | $7.30M | -0.60% |
| 2022-09-30 | $3.5939 | $3.62 | $3.513 | $3.5603 | $8.51M | -0.88% |
| 2022-09-29 | $3.563 | $3.644 | $3.527 | $3.592 | $13.10M | +0.65% |
| 2022-09-28 | $3.5837 | $3.617 | $3.504 | $3.569 | $11.94M | -0.74% |
| 2022-09-27 | $3.712 | $3.718 | $3.4467 | $3.5955 | $17.86M | -2.94% |
| 2022-09-26 | $3.6823 | $3.8185 | $3.613 | $3.7043 | $18.00M | +0.83% |
| 2022-09-25 | $3.707 | $3.73 | $3.556 | $3.6736 | $14.95M | -0.86% |
| 2022-09-24 | $3.8343 | $3.8478 | $3.6552 | $3.7056 | $13.49M | -3.00% |
| 2022-09-23 | $3.683 | $3.872 | $3.622 | $3.8203 | $16.94M | -1.15% |
| 2022-09-22 | $3.6401 | $3.8989 | $3.62 | $3.8648 | $2.24M | +6.07% |
| 2022-09-21 | $3.8172 | $4.036 | $3.5477 | $3.6438 | $3.54M | -4.44% |
| 2022-09-20 | $3.9595 | $3.968 | $3.733 | $3.8129 | $18.37M | -4.51% |
| 2022-09-19 | $3.9997 | $4.09 | $3.867 | $3.9931 | $18.30M | +0.50% |
| 2022-09-18 | $4.244 | $4.258 | $3.8063 | $3.9733 | $26.25M | -9.29% |
| 2022-09-17 | $4.2062 | $4.3906 | $4.2036 | $4.3804 | $2.74M | +2.39% |
| 2022-09-16 | $4.191 | $4.3436 | $4.0932 | $4.2784 | $14.30M | +2.13% |
| 2022-09-15 | $4.2498 | $4.2778 | $4.1156 | $4.189 | $18.61M | -7.02% |
| 2022-09-14 | $4.4208 | $4.5465 | $4.3428 | $4.5052 | $3.73M | +1.41% |
| 2022-09-13 | $4.572 | $4.593 | $4.363 | $4.4427 | $39.24M | -12.77% |
| 2022-09-12 | $4.9034 | $5.2757 | $4.7096 | $5.0928 | $20.32M | +2.44% |
| 2022-09-11 | $4.7855 | $5.2736 | $4.7103 | $4.9716 | $62.34M | +3.66% |
| 2022-09-10 | $4.6784 | $4.875 | $4.629 | $4.7962 | $30.01M | +1.46% |
| 2022-09-09 | $4.80 | $4.9109 | $4.653 | $4.7274 | $29.73M | -0.58% |
| 2022-09-08 | $4.569 | $4.879 | $4.495 | $4.7551 | $35.74M | +8.75% |
| 2022-09-07 | $4.0727 | $4.4274 | $4.0288 | $4.3724 | $8.98M | +6.11% |
| 2022-09-06 | $4.51 | $4.518 | $3.9643 | $4.1205 | $36.00M | -2.57% |
| 2022-09-05 | $4.2452 | $4.281 | $4.1162 | $4.2292 | $1.61M | +0.65% |
| 2022-09-04 | $4.176 | $4.284 | $4.112 | $4.202 | $10.51M | +0.69% |
| 2022-09-03 | $4.167 | $4.232 | $4.09 | $4.1732 | $8.21M | +0.06% |
| 2022-09-02 | $4.355 | $4.362 | $4.114 | $4.1707 | $12.92M | -4.16% |
| 2022-09-01 | $4.284 | $4.388 | $4.195 | $4.3518 | $19.60M | +0.82% |
| 2022-08-31 | $4.342 | $4.4841 | $4.186 | $4.3163 | $29.11M | +0.21% |
| 2022-08-30 | $4.08 | $4.577 | $3.955 | $4.3073 | $36.81M | +5.92% |
| 2022-08-29 | $3.965 | $4.20 | $3.937 | $4.0664 | $17.70M | +8.17% |
| 2022-08-28 | $3.9156 | $3.9411 | $3.7382 | $3.7592 | $1.27M | -3.53% |
| 2022-08-27 | $3.924 | $3.942 | $3.8088 | $3.8968 | $14.46M | -0.82% |
| 2022-08-26 | $4.131 | $4.157 | $3.8266 | $3.9289 | $25.85M | -9.00% |
| 2022-08-25 | $4.2691 | $4.4462 | $4.2062 | $4.3175 | $2.28M | +1.45% |
| 2022-08-24 | $4.379 | $4.446 | $4.204 | $4.2557 | $17.95M | -2.24% |
| 2022-08-23 | $4.337 | $4.394 | $4.1447 | $4.3532 | $20.97M | +5.66% |
| 2022-08-22 | $4.229 | $4.235 | $3.9268 | $4.1199 | $4.68M | -2.57% |
| 2022-08-21 | $4.1495 | $4.3053 | $4.0833 | $4.2287 | $6.30M | +0.84% |
| 2022-08-20 | $4.339 | $4.3442 | $4.019 | $4.1934 | $28.07M | -2.51% |
| 2022-08-19 | $4.426 | $4.511 | $4.195 | $4.3016 | $34.15M | -11.33% |
| 2022-08-18 | $4.9884 | $5.203 | $4.8214 | $4.851 | $5.48M | -4.32% |
| 2022-08-17 | $5.045 | $5.205 | $4.926 | $5.07 | $22.77M | -3.69% |
| 2022-08-16 | $5.3974 | $5.5202 | $5.2343 | $5.2643 | $6.22M | -2.30% |
| 2022-08-15 | $5.518 | $5.5636 | $5.291 | $5.3881 | $24.03M | -2.94% |
| 2022-08-14 | $5.7434 | $5.8191 | $5.4176 | $5.5512 | $23.88M | -4.22% |
| 2022-08-13 | $5.9104 | $5.973 | $5.7015 | $5.7961 | $19.76M | -2.35% |
| 2022-08-12 | $5.9164 | $6.1111 | $5.797 | $5.9354 | $27.46M | +1.36% |
| 2022-08-11 | $5.7559 | $6.0697 | $5.632 | $5.8556 | $33.78M | +0.60% |
| 2022-08-10 | $5.883 | $6.0738 | $5.722 | $5.8207 | $53.50M | +8.49% |
| 2022-08-09 | $5.4887 | $5.6079 | $5.1616 | $5.365 | $11.35M | -2.29% |
| 2022-08-08 | $4.981 | $5.7299 | $4.9785 | $5.4907 | $12.74M | +10.17% |
| 2022-08-07 | $4.902 | $5.1885 | $4.806 | $4.9838 | $8.76M | +1.67% |
| 2022-08-06 | $5.1963 | $5.1992 | $4.8779 | $4.9019 | $8.91M | -5.63% |
| 2022-08-05 | $4.4216 | $5.28 | $4.3978 | $5.1942 | $17.80M | +17.45% |
| 2022-08-04 | $4.5114 | $4.7483 | $4.3191 | $4.4223 | $10.08M | -1.08% |
| 2022-08-03 | $4.456 | $4.747 | $4.383 | $4.4708 | $34.58M | +3.72% |
| 2022-08-02 | $4.269 | $4.46 | $4.0331 | $4.3106 | $12.27M | +0.04% |
| 2022-08-01 | $4.2874 | $4.3756 | $4.035 | $4.309 | $23.43M | +1.03% |
| 2022-07-31 | $4.438 | $4.5909 | $4.1507 | $4.2651 | $22.55M | -3.12% |
| 2022-07-30 | $4.5941 | $4.6901 | $4.2952 | $4.4025 | $27.52M | +0.71% |
| 2022-07-29 | $4.3693 | $4.5874 | $4.1828 | $4.3716 | $11.10M | -0.20% |
| 2022-07-28 | $4.29 | $4.587 | $4.183 | $4.3805 | $33.63M | +5.59% |
| 2022-07-27 | $3.7553 | $4.1601 | $3.6385 | $4.1487 | $7.24M | +10.44% |
| 2022-07-26 | $3.6077 | $3.8144 | $3.578 | $3.7565 | $15.39M | -0.82% |
| 2022-07-25 | $4.3509 | $4.3836 | $3.7803 | $3.7876 | $8.52M | -12.98% |
| 2022-07-24 | $4.3086 | $4.4936 | $4.2571 | $4.3526 | $7.95M | +0.01% |
| 2022-07-23 | $4.266 | $4.474 | $4.1391 | $4.3521 | $17.65M | +1.41% |
| 2022-07-22 | $4.472 | $4.4957 | $4.167 | $4.2915 | $26.28M | -3.36% |
| 2022-07-21 | $4.231 | $4.759 | $4.228 | $4.4408 | $36.17M | +5.45% |
| 2022-07-20 | $4.5312 | $4.5422 | $4.0456 | $4.2113 | $43.76M | -7.08% |
| 2022-07-19 | $4.3569 | $4.6665 | $4.353 | $4.5321 | $64.15M | +11.50% |
| 2022-07-18 | $3.5233 | $4.1168 | $3.5166 | $4.0645 | $14.14M | +15.41% |
| 2022-07-17 | $3.6448 | $3.7669 | $3.5081 | $3.5219 | $6.79M | -2.47% |
| 2022-07-16 | $3.491 | $3.765 | $3.4903 | $3.611 | $23.90M | +3.32% |
| 2022-07-15 | $3.529 | $3.582 | $3.375 | $3.495 | $16.89M | -0.60% |
| 2022-07-14 | $3.3659 | $3.635 | $3.343 | $3.516 | $19.65M | +4.81% |
| 2022-07-13 | $3.169 | $3.382 | $3.133 | $3.3547 | $19.46M | +5.70% |
| 2022-07-12 | $3.30 | $3.323 | $3.0339 | $3.1737 | $19.28M | -3.15% |
| 2022-07-11 | $3.4205 | $3.47 | $3.2085 | $3.2769 | $16.09M | -5.61% |
| 2022-07-10 | $3.5394 | $3.5994 | $3.3464 | $3.4715 | $10.58M | -8.56% |
| 2022-07-09 | $3.5897 | $3.8773 | $3.5858 | $3.7966 | $9.01M | +5.74% |
| 2022-07-08 | $3.7041 | $3.8455 | $3.4873 | $3.5904 | $7.47M | -1.59% |
| 2022-07-07 | $3.5747 | $3.8474 | $3.4883 | $3.6483 | $29.44M | +2.89% |
| 2022-07-06 | $3.4466 | $3.6213 | $3.4366 | $3.5457 | $21.62M | +3.49% |
| 2022-07-05 | $3.335 | $3.509 | $3.3106 | $3.4261 | $27.79M | -2.70% |
| 2022-07-04 | $3.3211 | $3.5588 | $3.2119 | $3.521 | $6.05M | +3.88% |
| 2022-07-03 | $3.231 | $3.4901 | $3.21 | $3.3896 | $15.71M | +4.03% |
| 2022-07-02 | $3.2851 | $3.3726 | $3.2036 | $3.2582 | $12.73M | -1.71% |
| 2022-07-01 | $3.2803 | $3.453 | $3.2189 | $3.3148 | $18.82M | +0.48% |
| 2022-06-30 | $3.2244 | $3.457 | $3.187 | $3.299 | $25.08M | -3.70% |
| 2022-06-29 | $3.4164 | $3.5597 | $3.3353 | $3.4258 | $7.95M | -1.06% |
| 2022-06-28 | $3.556 | $3.5873 | $3.3357 | $3.4626 | $28.45M | -7.33% |
| 2022-06-27 | $3.7915 | $4.002 | $3.6292 | $3.7365 | $5.85M | -1.09% |
| 2022-06-26 | $4.0841 | $4.1149 | $3.6964 | $3.7775 | $27.88M | -8.48% |
| 2022-06-25 | $4.006 | $4.34 | $3.995 | $4.1273 | $39.06M | +3.11% |
| 2022-06-24 | $3.7758 | $4.3989 | $3.764 | $4.0027 | $42.36M | +12.59% |
| 2022-06-23 | $3.2808 | $3.5834 | $3.2731 | $3.5552 | $7.94M | +6.22% |
| 2022-06-22 | $3.3448 | $3.517 | $3.2663 | $3.3469 | $22.57M | -4.83% |
| 2022-06-21 | $3.4097 | $3.7034 | $3.383 | $3.5169 | $13.03M | -0.55% |
| 2022-06-20 | $3.4389 | $3.6784 | $3.284 | $3.5363 | $32.01M | +7.57% |
| 2022-06-19 | $3.0944 | $3.3457 | $2.975 | $3.2874 | $13.42M | +6.29% |
| 2022-06-18 | $3.3751 | $3.4103 | $2.8743 | $3.0929 | $13.87M | -8.39% |
| 2022-06-17 | $3.2245 | $3.5046 | $3.1757 | $3.3762 | $11.43M | +4.66% |
| 2022-06-16 | $3.8142 | $3.8337 | $3.1307 | $3.2259 | $11.73M | -15.44% |
| 2022-06-15 | $3.3825 | $3.8814 | $3.037 | $3.8148 | $23.15M | +12.82% |
| 2022-06-14 | $3.5192 | $3.692 | $3.1733 | $3.3814 | $28.38M | -3.73% |
| 2022-06-13 | $3.3902 | $3.694 | $3.169 | $3.5126 | $90.22M | -5.04% |
| 2022-06-12 | $4.1007 | $4.1529 | $3.6883 | $3.6988 | $15.17M | -8.72% |
| 2022-06-11 | $4.0872 | $4.2301 | $3.6977 | $4.0522 | $45.52M | -9.88% |
| 2022-06-10 | $5.0824 | $5.1145 | $4.4474 | $4.4964 | $10.54M | -11.51% |
| 2022-06-09 | $5.0646 | $5.2182 | $4.99 | $5.0814 | $4.83M | -0.33% |
| 2022-06-08 | $5.2187 | $5.249 | $4.9932 | $5.0982 | $17.26M | -2.13% |
| 2022-06-07 | $5.2099 | $5.401 | $5.112 | $5.2091 | $30.36M | -4.99% |
| 2022-06-06 | $5.3282 | $5.7635 | $5.3097 | $5.4827 | $11.83M | +2.87% |
| 2022-06-05 | $5.3291 | $5.5067 | $5.21 | $5.3299 | $7.41M | -0.27% |
| 2022-06-04 | $5.2506 | $5.3854 | $5.199 | $5.3446 | $21.38M | +1.80% |
| 2022-06-03 | $5.208 | $5.403 | $5.111 | $5.2501 | $31.53M | -6.36% |
| 2022-06-02 | $5.3431 | $5.6515 | $5.151 | $5.6067 | $18.96M | +4.36% |
| 2022-06-01 | $5.6081 | $5.80 | $5.1563 | $5.3724 | $68.48M | -9.82% |
| 2022-05-31 | $5.7615 | $6.5494 | $5.723 | $5.9577 | $44.11M | +3.40% |
| 2022-05-30 | $5.1809 | $5.822 | $5.103 | $5.762 | $13.10M | +11.14% |
| 2022-05-29 | $4.995 | $5.2185 | $4.7793 | $5.1846 | $2.58M | +2.19% |
| 2022-05-28 | $4.9257 | $5.20 | $4.7794 | $5.0737 | $25.69M | +3.79% |
| 2022-05-27 | $4.9314 | $4.9652 | $4.6735 | $4.8885 | $34.56M | -6.77% |
| 2022-05-26 | $5.7576 | $5.8286 | $5.062 | $5.2432 | $4.15M | -8.86% |
| 2022-05-25 | $5.9697 | $6.0985 | $5.6858 | $5.7528 | $3.58M | -3.59% |
| 2022-05-24 | $5.8374 | $6.0349 | $5.5235 | $5.9672 | $3.72M | +2.57% |
| 2022-05-23 | $6.357 | $6.458 | $5.5231 | $5.8177 | $25.00M | -7.78% |
| 2022-05-22 | $6.14 | $6.5304 | $6.043 | $6.3085 | $20.46M | +2.83% |
| 2022-05-21 | $6.007 | $6.3888 | $5.866 | $6.1352 | $20.16M | +6.69% |
| 2022-05-20 | $6.1029 | $6.2756 | $5.6373 | $5.7505 | $13.02M | -5.77% |
| 2022-05-19 | $5.9219 | $6.2696 | $5.568 | $6.1027 | $9.36M | +3.12% |
| 2022-05-18 | $6.68 | $6.779 | $5.8723 | $5.9182 | $6.81M | -11.37% |
| 2022-05-17 | $6.5451 | $6.9819 | $6.2755 | $6.6771 | $6.52M | +0.79% |
| 2022-05-16 | $6.582 | $6.9817 | $6.4408 | $6.6249 | $28.81M | -9.84% |
| 2022-05-15 | $6.677 | $7.51 | $6.507 | $7.3479 | $6.16M | +10.05% |
| 2022-05-14 | $6.08 | $6.977 | $6.0079 | $6.677 | $39.42M | +2.29% |
| 2022-05-13 | $6.4226 | $7.653 | $6.082 | $6.5276 | $18.06M | +1.73% |
| 2022-05-12 | $6.507 | $7.3386 | $5.275 | $6.4165 | $25.26M | -2.26% |
| 2022-05-11 | $7.4774 | $7.6793 | $5.262 | $6.5649 | $187.47M | -31.41% |
| 2022-05-10 | $9.397 | $10.942 | $8.859 | $9.5707 | $55.28M | +1.65% |
| 2022-05-09 | $11.148 | $11.685 | $9.348 | $9.4157 | $50.43M | -14.28% |
| 2022-05-08 | $10.4421 | $11.679 | $10.041 | $10.9847 | $128.73M | +5.21% |
| 2022-05-07 | $10.712 | $10.8238 | $9.8584 | $10.441 | $63.83M | -2.78% |
| 2022-05-06 | $10.7441 | $10.9678 | $10.2831 | $10.7399 | $72.17M | -4.26% |
| 2022-05-05 | $12.977 | $13.191 | $10.777 | $11.2177 | $29.70M | -13.59% |
| 2022-05-04 | $11.998 | $13.047 | $11.869 | $12.9826 | $22.78M | +7.80% |
| 2022-05-03 | $11.8507 | $12.656 | $11.309 | $12.0437 | $94.54M | +1.61% |
| 2022-05-02 | $11.61 | $12.169 | $11.2243 | $11.8533 | $85.63M | +1.32% |
| 2022-05-01 | $11.673 | $12.299 | $11.089 | $11.6988 | $162.72M | +13.05% |
| 2022-04-30 | $11.291 | $11.794 | $10.084 | $10.3482 | $31.07M | -7.97% |
| 2022-04-29 | $11.89 | $11.9758 | $11.0717 | $11.2442 | $90.02M | -9.36% |
| 2022-04-28 | $12.878 | $13.152 | $12.247 | $12.4051 | $37.33M | -1.75% |
| 2022-04-27 | $12.818 | $13.1479 | $12.241 | $12.6256 | $121.80M | -1.13% |
| 2022-04-26 | $13.626 | $13.785 | $12.379 | $12.7702 | $180.92M | -10.52% |
| 2022-04-25 | $15.008 | $15.053 | $13.573 | $14.2713 | $58.64M | -4.90% |
| 2022-04-24 | $15.324 | $15.576 | $14.82 | $15.0068 | $27.56M | -1.54% |
| 2022-04-23 | $15.7866 | $15.863 | $14.826 | $15.2409 | $71.98M | -2.85% |
| 2022-04-22 | $15.167 | $15.92 | $15.0765 | $15.6876 | $93.19M | +1.87% |
| 2022-04-21 | $16.923 | $16.933 | $15.068 | $15.3989 | $133.69M | -8.40% |
| 2022-04-20 | $16.70 | $17.167 | $16.0437 | $16.8102 | $157.56M | -3.48% |
| 2022-04-19 | $16.173 | $17.536 | $16.154 | $17.4163 | $66.95M | +7.65% |
| 2022-04-18 | $15.684 | $16.348 | $14.693 | $16.178 | $45.77M | +4.52% |
| 2022-04-17 | $16.525 | $16.818 | $14.70 | $15.4785 | $128.75M | -2.86% |
| 2022-04-16 | $16.019 | $16.306 | $15.55 | $15.9339 | $11.26M | +0.58% |
| 2022-04-15 | $15.9831 | $16.3125 | $15.674 | $15.8415 | $78.06M | -1.87% |
| 2022-04-14 | $16.403 | $16.5674 | $15.6626 | $16.1441 | $146.35M | -2.48% |
| 2022-04-13 | $16.4411 | $17.762 | $16.318 | $16.5553 | $187.41M | +0.49% |
| 2022-04-12 | $16.406 | $16.84 | $15.562 | $16.4749 | $249.72M | +1.32% |
| 2022-04-11 | $15.42 | $17.1582 | $14.921 | $16.26 | $375.41M | +4.53% |
| 2022-04-10 | $16.3422 | $17.0632 | $15.037 | $15.5551 | $218.68M | -11.31% |
| 2022-04-09 | $17.513 | $18.195 | $16.113 | $17.5387 | $64.76M | +0.09% |
| 2022-04-08 | $17.454 | $19.788 | $17.066 | $17.5229 | $151.27M | +0.39% |
| 2022-04-07 | $15.268 | $17.506 | $14.60 | $17.4551 | $75.36M | +15.65% |
| 2022-04-06 | $15.9962 | $16.8919 | $14.582 | $15.0927 | $312.06M | -5.90% |
| 2022-04-05 | $16.6696 | $17.0785 | $15.1042 | $16.0384 | $291.94M | -4.70% |
| 2022-04-04 | $15.5399 | $18.00 | $15.312 | $16.8293 | $310.92M | +0.18% |
| 2022-04-03 | $14.827 | $17.429 | $14.557 | $16.7988 | $74.36M | +13.32% |
| 2022-04-02 | $14.736 | $16.286 | $14.364 | $14.8241 | $54.42M | +0.59% |
| 2022-04-01 | $13.307 | $14.753 | $12.53 | $14.7369 | $33.08M | +10.74% |
| 2022-03-31 | $14.029 | $14.379 | $13.021 | $13.3071 | $32.54M | -3.53% |
| 2022-03-30 | $14.261 | $14.527 | $13.102 | $13.7941 | $130.00M | -2.89% |
| 2022-03-29 | $13.585 | $14.707 | $13.213 | $14.204 | $183.28M | +12.33% |
| 2022-03-28 | $13.20 | $13.498 | $12.518 | $12.6454 | $26.32M | -4.11% |
| 2022-03-27 | $12.858 | $13.4983 | $12.5746 | $13.1874 | $95.92M | +3.07% |
| 2022-03-26 | $13.0347 | $13.166 | $12.488 | $12.7941 | $86.57M | +4.59% |
| 2022-03-25 | $12.888 | $12.888 | $11.93 | $12.2326 | $22.92M | -5.17% |
| 2022-03-24 | $12.489 | $13.198 | $11.90 | $12.8997 | $28.89M | +3.84% |
| 2022-03-23 | $11.827 | $12.711 | $11.827 | $12.4221 | $141.63M | +12.31% |
| 2022-03-22 | $10.857 | $11.497 | $10.806 | $11.0604 | $14.32M | +1.82% |
| 2022-03-21 | $10.656 | $11.287 | $10.526 | $10.8624 | $16.01M | +1.97% |
| 2022-03-20 | $11.294 | $11.34 | $10.588 | $10.6525 | $11.62M | -5.73% |
| 2022-03-19 | $11.353 | $11.563 | $11.056 | $11.3001 | $14.66M | -0.70% |
| 2022-03-18 | $10.775 | $11.5136 | $10.7651 | $11.3793 | $62.56M | +5.82% |
| 2022-03-17 | $10.9207 | $10.966 | $10.4245 | $10.7532 | $51.58M | -1.21% |
| 2022-03-16 | $10.273 | $11.1855 | $9.9261 | $10.8844 | $90.33M | +6.58% |
| 2022-03-15 | $10.1647 | $10.5509 | $9.975 | $10.2125 | $74.57M | +0.54% |
| 2022-03-14 | $9.9601 | $10.3978 | $9.679 | $10.1576 | $68.37M | +2.27% |
| 2022-03-13 | $10.275 | $10.474 | $9.6782 | $9.9325 | $62.13M | -3.55% |
| 2022-03-12 | $10.434 | $10.528 | $10.0125 | $10.2979 | $44.10M | -0.66% |
| 2022-03-11 | $10.729 | $10.7369 | $10.2257 | $10.3668 | $65.38M | -4.24% |
| 2022-03-10 | $10.935 | $11.3664 | $10.3528 | $10.8256 | $124.38M | -6.63% |
| 2022-03-09 | $9.732 | $11.714 | $9.691 | $11.5937 | $15.29M | +19.09% |
| 2022-03-08 | $9.658 | $9.955 | $9.547 | $9.7351 | $5.51M | +0.13% |
| 2022-03-07 | $10.151 | $10.3078 | $9.322 | $9.7221 | $68.05M | -4.12% |
| 2022-03-06 | $10.467 | $10.871 | $9.719 | $10.1401 | $87.34M | -3.22% |
| 2022-03-05 | $10.405 | $10.7313 | $10.194 | $10.4771 | $62.54M | +0.59% |
| 2022-03-04 | $11.133 | $11.1539 | $10.0624 | $10.4153 | $98.58M | -6.28% |
| 2022-03-03 | $11.008 | $11.79 | $10.5336 | $11.1133 | $120.64M | +0.71% |
| 2022-03-02 | $10.98 | $11.6303 | $10.714 | $11.035 | $107.26M | -6.47% |
| 2022-03-01 | $9.78 | $11.935 | $9.489 | $11.7979 | $26.60M | +20.92% |
| 2022-02-28 | $8.511 | $9.78 | $8.311 | $9.7566 | $7.40M | +14.74% |
| 2022-02-27 | $9.119 | $9.169 | $8.285 | $8.5032 | $7.82M | -5.50% |
| 2022-02-26 | $9.2121 | $9.324 | $8.616 | $8.9981 | $47.16M | -1.61% |
| 2022-02-25 | $8.7689 | $9.396 | $8.5278 | $9.1454 | $57.71M | +7.84% |
| 2022-02-24 | $8.564 | $8.828 | $7.387 | $8.4808 | $13.26M | -0.83% |
| 2022-02-23 | $8.966 | $9.447 | $8.528 | $8.5515 | $6.96M | -5.55% |
| 2022-02-22 | $8.7813 | $9.4439 | $8.55 | $9.0536 | $54.54M | +3.81% |
| 2022-02-21 | $9.3616 | $9.4769 | $8.2081 | $8.7209 | $69.05M | -6.63% |
| 2022-02-20 | $9.3161 | $9.843 | $8.928 | $9.3406 | $54.60M | -6.94% |
| 2022-02-19 | $10.278 | $10.473 | $9.835 | $10.0377 | $5.63M | -1.27% |
| 2022-02-18 | $10.211 | $10.4753 | $9.8378 | $10.1664 | $37.55M | -1.26% |
| 2022-02-17 | $11.1291 | $11.2271 | $10.165 | $10.2966 | $68.26M | -7.67% |
| 2022-02-16 | $10.9537 | $11.7248 | $10.8168 | $11.1516 | $69.00M | -3.18% |
| 2022-02-15 | $10.557 | $11.596 | $10.493 | $11.518 | $7.61M | +9.08% |
| 2022-02-14 | $10.384 | $10.666 | $10.047 | $10.5596 | $6.25M | +1.07% |
| 2022-02-13 | $10.688 | $10.851 | $10.074 | $10.4476 | $53.65M | -2.50% |
| 2022-02-12 | $10.767 | $11.2461 | $10.5311 | $10.7152 | $43.53M | -0.70% |
| 2022-02-11 | $11.9173 | $11.979 | $10.4056 | $10.7902 | $74.71M | -9.16% |
| 2022-02-10 | $12.388 | $12.5573 | $11.40 | $11.8787 | $76.18M | -5.33% |
| 2022-02-09 | $12.91 | $13.0412 | $11.719 | $12.548 | $94.08M | -2.47% |
| 2022-02-08 | $12.41 | $13.11 | $12.10 | $12.8656 | $105.96M | -4.72% |
| 2022-02-07 | $13.484 | $14.076 | $13.064 | $13.5035 | $16.31M | +0.22% |
| 2022-02-06 | $12.815 | $13.97 | $12.747 | $13.4734 | $17.65M | +3.01% |
| 2022-02-05 | $13.3936 | $13.969 | $12.581 | $13.0793 | $143.62M | -1.54% |
| 2022-02-04 | $11.696 | $13.584 | $11.696 | $13.284 | $182.17M | +21.35% |
| 2022-02-03 | $10.872 | $10.992 | $10.445 | $10.9466 | $10.44M | +0.46% |
| 2022-02-02 | $11.3993 | $11.953 | $10.4394 | $10.8969 | $124.86M | -4.04% |
| 2022-02-01 | $11.1628 | $11.715 | $10.966 | $11.3562 | $78.00M | +1.84% |
| 2022-01-31 | $10.818 | $11.526 | $10.7505 | $11.1507 | $101.71M | +7.69% |
| 2022-01-30 | $11.045 | $11.158 | $10.264 | $10.3548 | $8.66M | -5.03% |
| 2022-01-29 | $11.021 | $11.251 | $10.7327 | $10.9035 | $76.11M | -0.46% |
| 2022-01-28 | $10.5104 | $11.354 | $10.266 | $10.9536 | $94.25M | +4.20% |
| 2022-01-27 | $11.2964 | $11.488 | $9.945 | $10.5123 | $161.68M | -6.91% |
| 2022-01-26 | $12.105 | $12.9271 | $10.4834 | $11.2931 | $237.35M | -6.77% |
| 2022-01-25 | $11.1639 | $12.605 | $11.1554 | $12.1134 | $217.14M | +13.13% |
| 2022-01-24 | $11.711 | $11.711 | $9.493 | $10.7072 | $35.58M | -8.52% |
| 2022-01-23 | $11.387 | $12.544 | $10.841 | $11.704 | $19.76M | +3.57% |
| 2022-01-22 | $11.0811 | $12.559 | $10.899 | $11.3009 | $209.62M | -14.48% |
| 2022-01-21 | $15.258 | $15.692 | $11.94 | $13.2149 | $37.71M | -13.53% |
| 2022-01-20 | $16.211 | $17.55 | $15.157 | $15.2818 | $26.20M | -5.70% |
| 2022-01-19 | $17.706 | $17.854 | $16.164 | $16.2059 | $33.93M | -6.57% |
| 2022-01-18 | $17.0136 | $17.99 | $16.40 | $17.3458 | $201.68M | +1.99% |
| 2022-01-17 | $18.731 | $18.798 | $16.797 | $17.0073 | $187.33M | -9.21% |
| 2022-01-16 | $20.087 | $20.458 | $18.639 | $18.7326 | $117.10M | -2.87% |
| 2022-01-15 | $20.192 | $20.299 | $19.047 | $19.2863 | $24.34M | -3.21% |
| 2022-01-14 | $20.008 | $20.6056 | $19.035 | $19.9259 | $205.77M | +0.08% |
| 2022-01-13 | $19.5626 | $20.3217 | $18.4484 | $19.9103 | $355.58M | +13.47% |
| 2022-01-12 | $18.06 | $18.838 | $17.405 | $17.5469 | $20.54M | -1.31% |
| 2022-01-11 | $16.293 | $18.855 | $16.215 | $17.7796 | $294.11M | +14.84% |
| 2022-01-10 | $13.514 | $15.547 | $13.202 | $15.4826 | $22.80M | +14.51% |
| 2022-01-09 | $13.82 | $14.316 | $13.11 | $13.5207 | $11.51M | +1.64% |
| 2022-01-08 | $14.41 | $14.472 | $13.109 | $13.3018 | $129.10M | -7.69% |
| 2022-01-07 | $14.89 | $16.043 | $14.259 | $14.4092 | $120.17M | -3.23% |
| 2022-01-06 | $15.47 | $16.30 | $14.274 | $14.8905 | $194.57M | -3.49% |
| 2022-01-05 | $16.804 | $17.098 | $14.00 | $15.4286 | $322.11M | -3.73% |
| 2022-01-04 | $16.465 | $17.66 | $15.93 | $16.0269 | $33.31M | -2.73% |
| 2022-01-03 | $14.388 | $16.565 | $13.919 | $16.4759 | $18.69M | +14.44% |
| 2022-01-02 | $15.179 | $15.264 | $14.24 | $14.3966 | $8.11M | -0.16% |
| 2022-01-01 | $14.606 | $15.322 | $14.318 | $14.4199 | $72.53M | -1.31% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2022?
NEAR opened 2022-01-01 at $14.606 and closed that day at $14.4199.
What was the highest price of NEAR Protocol in 2022?
The highest was $20.6056 on 2022-01-14; the lowest was $1.2307 on 2022-12-19.
How much did NEAR Protocol change in 2022?
NEAR moved -91.40% in 2022, from $14.606 to $1.2568.
More about NEAR Protocol
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.