NEAR Protocol price history in 2024
In 2024 NEAR Protocol (NEAR) went from $3.631 on 2024-01-01 to $4.9143 on 2024-12-31, a change of +35.34%. The highest price was $8.91 on 2024-03-14 and the lowest $2.451 on 2024-01-22. About $16.69B was traded across the year. The best day was 2024-03-06 (+38.72%) and the worst 2024-12-09 (-16.86%).
$3.631Open · 2024-01-01
$4.9143Close · 2024-12-31
$8.91High · 2024-03-14
$2.451Low · 2024-01-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.631 | $4.3295 | $2.451 | $2.8161 | $642.71M | -22.44% |
| February | $2.8116 | $4.204 | $2.684 | $3.9084 | $632.98M | +39.01% |
| March | $3.881 | $8.91 | $3.472 | $7.2925 | $1.20B | +87.90% |
| April | $7.293 | $7.696 | $4.286 | $6.189 | $1.63B | -15.14% |
| May | $6.189 | $8.5165 | $5.737 | $7.2657 | $1.71B | +17.40% |
| June | $7.2774 | $7.7044 | $4.45 | $5.3039 | $734.60M | -27.12% |
| July | $5.305 | $6.487 | $3.986 | $4.9289 | $1.20B | -7.09% |
| August | $4.991 | $5.2536 | $3.076 | $4.0196 | $1.45B | -19.46% |
| September | $4.0072 | $5.868 | $3.423 | $5.2878 | $1.21B | +31.96% |
| October | $5.286 | $5.562 | $3.916 | $4.0061 | $1.06B | -24.21% |
| November | $4.053 | $7.25 | $3.506 | $6.9894 | $2.95B | +72.45% |
| December | $7.004 | $8.242 | $4.539 | $4.9143 | $2.26B | -29.84% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $5.047 | $5.161 | $4.873 | $4.9143 | $24.33M | -3.12% |
| 2024-12-30 | $5.126 | $5.284 | $4.953 | $5.0724 | $44.46M | -0.02% |
| 2024-12-29 | $5.342 | $5.478 | $5.0735 | $5.0735 | $30.81M | -4.37% |
| 2024-12-28 | $5.117 | $5.37 | $5.07 | $5.3056 | $30.25M | +3.12% |
| 2024-12-27 | $5.086 | $5.314 | $5.032 | $5.1451 | $44.58M | +1.26% |
| 2024-12-26 | $5.445 | $5.497 | $5.00 | $5.0812 | $43.54M | -6.73% |
| 2024-12-25 | $5.548 | $5.648 | $5.358 | $5.4476 | $29.61M | -1.26% |
| 2024-12-24 | $5.441 | $5.66 | $5.288 | $5.5174 | $54.98M | +1.41% |
| 2024-12-23 | $5.039 | $5.702 | $4.916 | $5.4409 | $47.44M | +8.22% |
| 2024-12-22 | $5.022 | $5.141 | $4.839 | $5.0276 | $54.28M | +0.15% |
| 2024-12-21 | $5.35 | $5.659 | $4.928 | $5.0201 | $74.59M | -6.24% |
| 2024-12-20 | $5.201 | $5.46 | $4.539 | $5.3544 | $90.64M | +3.61% |
| 2024-12-19 | $5.687 | $5.872 | $4.992 | $5.1676 | $156.77M | -8.28% |
| 2024-12-18 | $6.375 | $6.428 | $5.6342 | $5.6342 | $123.20M | -11.62% |
| 2024-12-17 | $6.618 | $7.008 | $6.33 | $6.3748 | $62.14M | -3.91% |
| 2024-12-16 | $6.856 | $7.052 | $6.525 | $6.6342 | $81.76M | -2.02% |
| 2024-12-15 | $6.684 | $6.908 | $6.47 | $6.7709 | $44.48M | +0.41% |
| 2024-12-14 | $6.934 | $7.035 | $6.494 | $6.7431 | $35.60M | -2.79% |
| 2024-12-13 | $6.912 | $7.077 | $6.734 | $6.9365 | $30.46M | +0.80% |
| 2024-12-12 | $6.851 | $7.325 | $6.777 | $6.8813 | $91.74M | +0.44% |
| 2024-12-11 | $6.423 | $6.926 | $6.149 | $6.8513 | $40.09M | +6.66% |
| 2024-12-10 | $6.504 | $6.827 | $5.937 | $6.4234 | $117.80M | -1.26% |
| 2024-12-09 | $7.824 | $7.838 | $5.912 | $6.5056 | $74.92M | -16.86% |
| 2024-12-08 | $7.721 | $7.864 | $7.456 | $7.8244 | $29.99M | +1.57% |
| 2024-12-07 | $8.02 | $8.054 | $7.656 | $7.7038 | $61.40M | -3.14% |
| 2024-12-06 | $7.617 | $8.242 | $7.519 | $7.9539 | $134.99M | +3.42% |
| 2024-12-05 | $7.472 | $8.025 | $7.035 | $7.6909 | $171.32M | +2.94% |
| 2024-12-04 | $7.386 | $7.71 | $7.16 | $7.4714 | $98.90M | +0.29% |
| 2024-12-03 | $7.478 | $7.625 | $6.74 | $7.4496 | $163.31M | -0.39% |
| 2024-12-02 | $6.916 | $7.493 | $6.415 | $7.4785 | $91.88M | +8.75% |
| 2024-12-01 | $7.004 | $7.162 | $6.772 | $6.8766 | $83.96M | -1.61% |
| 2024-11-30 | $6.965 | $7.235 | $6.785 | $6.9894 | $74.72M | -0.64% |
| 2024-11-29 | $7.014 | $7.041 | $6.78 | $7.0347 | $63.73M | +0.87% |
| 2024-11-28 | $6.815 | $7.168 | $6.463 | $6.9741 | $86.39M | +2.33% |
| 2024-11-27 | $6.519 | $6.88 | $6.393 | $6.8154 | $63.72M | +4.56% |
| 2024-11-26 | $6.459 | $6.667 | $5.962 | $6.5183 | $89.69M | +0.90% |
| 2024-11-25 | $6.873 | $7.25 | $6.353 | $6.46 | $182.68M | -5.26% |
| 2024-11-24 | $6.192 | $7.003 | $6.007 | $6.819 | $233.90M | +9.76% |
| 2024-11-23 | $6.135 | $6.577 | $6.016 | $6.2124 | $185.69M | +1.29% |
| 2024-11-22 | $5.789 | $6.182 | $5.484 | $6.1332 | $70.60M | +6.74% |
| 2024-11-21 | $5.477 | $5.86 | $5.303 | $5.7458 | $94.85M | +3.93% |
| 2024-11-20 | $5.782 | $5.847 | $5.337 | $5.5283 | $63.43M | -3.79% |
| 2024-11-19 | $6.021 | $6.10 | $5.613 | $5.7464 | $61.15M | -4.60% |
| 2024-11-18 | $5.705 | $6.296 | $5.648 | $6.0232 | $43.32M | +5.60% |
| 2024-11-17 | $5.946 | $6.158 | $5.605 | $5.7037 | $50.64M | -3.93% |
| 2024-11-16 | $5.557 | $6.384 | $5.457 | $5.9369 | $120.01M | +6.83% |
| 2024-11-15 | $5.415 | $5.675 | $5.173 | $5.5575 | $79.37M | +3.08% |
| 2024-11-14 | $5.171 | $5.666 | $5.015 | $5.3914 | $136.54M | +4.13% |
| 2024-11-13 | $5.34 | $5.546 | $4.961 | $5.1776 | $182.94M | -3.51% |
| 2024-11-12 | $5.561 | $5.755 | $4.948 | $5.3658 | $258.26M | -3.53% |
| 2024-11-11 | $4.722 | $5.581 | $4.70 | $5.5621 | $274.13M | +17.78% |
| 2024-11-10 | $4.638 | $4.95 | $4.446 | $4.7225 | $204.27M | +1.82% |
| 2024-11-09 | $4.331 | $4.694 | $4.241 | $4.6383 | $29.99M | +7.02% |
| 2024-11-08 | $4.234 | $4.392 | $4.153 | $4.334 | $57.80M | +1.86% |
| 2024-11-07 | $4.232 | $4.35 | $4.093 | $4.255 | $50.89M | +0.55% |
| 2024-11-06 | $3.81 | $4.289 | $3.808 | $4.2315 | $103.71M | +11.08% |
| 2024-11-05 | $3.619 | $3.936 | $3.611 | $3.8096 | $13.96M | +5.22% |
| 2024-11-04 | $3.688 | $3.758 | $3.506 | $3.6206 | $10.53M | -1.73% |
| 2024-11-03 | $3.807 | $3.837 | $3.5561 | $3.6845 | $31.43M | -3.24% |
| 2024-11-02 | $3.929 | $3.989 | $3.77 | $3.8078 | $5.40M | -2.56% |
| 2024-11-01 | $4.053 | $4.158 | $3.861 | $3.9079 | $28.12M | -2.45% |
| 2024-10-31 | $4.125 | $4.16 | $3.916 | $4.0061 | $27.76M | -7.08% |
| 2024-10-30 | $4.439 | $4.441 | $4.267 | $4.3113 | $8.66M | -1.64% |
| 2024-10-29 | $4.345 | $4.518 | $4.287 | $4.3833 | $29.64M | +1.98% |
| 2024-10-28 | $4.307 | $4.357 | $4.073 | $4.2982 | $11.14M | -0.24% |
| 2024-10-27 | $4.237 | $4.381 | $4.188 | $4.3084 | $3.91M | +1.13% |
| 2024-10-26 | $4.17 | $4.277 | $4.103 | $4.2603 | $20.73M | +2.16% |
| 2024-10-25 | $4.718 | $4.738 | $3.98 | $4.1701 | $45.66M | -11.63% |
| 2024-10-24 | $4.652 | $4.779 | $4.543 | $4.7189 | $9.62M | +1.63% |
| 2024-10-23 | $4.5601 | $4.739 | $4.4491 | $4.6431 | $26.99M | +0.38% |
| 2024-10-22 | $4.782 | $4.843 | $4.622 | $4.6255 | $27.89M | -2.34% |
| 2024-10-21 | $4.98 | $5.057 | $4.7363 | $4.7363 | $28.43M | -4.91% |
| 2024-10-20 | $4.818 | $5.017 | $4.711 | $4.9807 | $9.60M | +2.33% |
| 2024-10-19 | $4.836 | $4.9469 | $4.712 | $4.8671 | $16.34M | +0.02% |
| 2024-10-18 | $4.77 | $4.943 | $4.732 | $4.8662 | $22.68M | +0.99% |
| 2024-10-17 | $4.945 | $5.034 | $4.651 | $4.8185 | $26.41M | -1.39% |
| 2024-10-16 | $5.064 | $5.08 | $4.886 | $4.8863 | $39.71M | -2.54% |
| 2024-10-15 | $5.025 | $5.281 | $4.869 | $5.0134 | $92.29M | -0.10% |
| 2024-10-14 | $4.705 | $5.079 | $4.629 | $5.0184 | $55.68M | +6.71% |
| 2024-10-13 | $4.847 | $4.873 | $4.565 | $4.7027 | $11.74M | -2.96% |
| 2024-10-12 | $4.736 | $4.921 | $4.679 | $4.846 | $12.47M | +1.13% |
| 2024-10-11 | $4.598 | $4.808 | $4.549 | $4.7917 | $28.77M | +4.26% |
| 2024-10-10 | $4.608 | $4.682 | $4.424 | $4.5958 | $22.89M | +0.55% |
| 2024-10-09 | $4.892 | $4.982 | $4.551 | $4.5708 | $37.73M | -5.84% |
| 2024-10-08 | $5.045 | $5.158 | $4.8542 | $4.8542 | $46.30M | -3.02% |
| 2024-10-07 | $4.951 | $5.325 | $4.916 | $5.0055 | $68.61M | +1.08% |
| 2024-10-06 | $4.778 | $4.966 | $4.715 | $4.9521 | $13.86M | +2.45% |
| 2024-10-05 | $4.829 | $4.869 | $4.634 | $4.8335 | $29.68M | +0.98% |
| 2024-10-04 | $4.642 | $4.862 | $4.592 | $4.7864 | $50.84M | +1.96% |
| 2024-10-03 | $4.625 | $4.771 | $4.42 | $4.6943 | $60.12M | +1.84% |
| 2024-10-02 | $4.837 | $5.004 | $4.523 | $4.6094 | $75.50M | -4.26% |
| 2024-10-01 | $5.286 | $5.562 | $4.596 | $4.8143 | $101.97M | -8.95% |
| 2024-09-30 | $5.502 | $5.515 | $5.22 | $5.2878 | $29.31M | -2.05% |
| 2024-09-29 | $5.558 | $5.625 | $5.353 | $5.3987 | $44.91M | -2.10% |
| 2024-09-28 | $5.457 | $5.577 | $5.336 | $5.5143 | $34.32M | +0.51% |
| 2024-09-27 | $5.547 | $5.75 | $5.363 | $5.4865 | $53.19M | -0.62% |
| 2024-09-26 | $5.144 | $5.868 | $5.117 | $5.5207 | $115.00M | +7.35% |
| 2024-09-25 | $5.347 | $5.458 | $5.11 | $5.1427 | $51.19M | -2.82% |
| 2024-09-24 | $5.176 | $5.395 | $5.056 | $5.2921 | $105.32M | +1.89% |
| 2024-09-23 | $4.527 | $5.279 | $4.397 | $5.1941 | $132.70M | +14.79% |
| 2024-09-22 | $4.666 | $4.686 | $4.384 | $4.5248 | $27.00M | -3.05% |
| 2024-09-21 | $4.385 | $4.692 | $4.287 | $4.6674 | $18.50M | +5.35% |
| 2024-09-20 | $4.365 | $4.511 | $4.258 | $4.4305 | $49.82M | +1.36% |
| 2024-09-19 | $4.257 | $4.584 | $4.257 | $4.371 | $70.16M | +2.77% |
| 2024-09-18 | $4.133 | $4.257 | $3.935 | $4.2531 | $34.35M | +2.92% |
| 2024-09-17 | $3.88 | $4.304 | $3.832 | $4.1324 | $23.92M | +6.52% |
| 2024-09-16 | $4.017 | $4.03 | $3.849 | $3.8794 | $11.81M | -1.95% |
| 2024-09-15 | $4.1949 | $4.197 | $3.8525 | $3.9567 | $30.67M | -5.65% |
| 2024-09-14 | $4.21 | $4.2621 | $4.1483 | $4.1939 | $20.71M | -1.35% |
| 2024-09-13 | $4.248 | $4.3551 | $4.12 | $4.2514 | $32.74M | -0.67% |
| 2024-09-12 | $3.968 | $4.301 | $3.967 | $4.2799 | $40.09M | +7.90% |
| 2024-09-11 | $4.033 | $4.054 | $3.819 | $3.9667 | $16.74M | -1.64% |
| 2024-09-10 | $4.015 | $4.081 | $3.94 | $4.0328 | $10.37M | +0.89% |
| 2024-09-09 | $3.757 | $4.105 | $3.752 | $3.9973 | $43.45M | +6.41% |
| 2024-09-08 | $3.667 | $3.817 | $3.645 | $3.7565 | $11.04M | +2.45% |
| 2024-09-07 | $3.6879 | $3.797 | $3.612 | $3.6666 | $26.71M | +3.29% |
| 2024-09-06 | $3.713 | $3.812 | $3.423 | $3.5498 | $22.88M | -3.38% |
| 2024-09-05 | $3.7762 | $3.8113 | $3.5835 | $3.6741 | $36.96M | -4.30% |
| 2024-09-04 | $3.726 | $3.9408 | $3.56 | $3.8393 | $50.03M | +3.05% |
| 2024-09-03 | $3.99 | $4.076 | $3.71 | $3.7257 | $18.25M | -6.62% |
| 2024-09-02 | $3.848 | $4.029 | $3.837 | $3.9899 | $15.82M | +2.16% |
| 2024-09-01 | $4.0072 | $4.0748 | $3.81 | $3.9056 | $34.75M | -2.83% |
| 2024-08-31 | $4.113 | $4.163 | $3.975 | $4.0196 | $24.39M | -1.87% |
| 2024-08-30 | $4.212 | $4.306 | $3.938 | $4.0962 | $37.96M | -2.77% |
| 2024-08-29 | $4.343 | $4.542 | $4.122 | $4.2129 | $17.02M | -2.97% |
| 2024-08-28 | $4.528 | $4.603 | $4.22 | $4.3417 | $28.61M | -4.15% |
| 2024-08-27 | $4.781 | $5.011 | $4.432 | $4.5298 | $32.73M | -5.28% |
| 2024-08-26 | $4.921 | $5.003 | $4.705 | $4.7825 | $16.92M | -1.73% |
| 2024-08-25 | $5.039 | $5.073 | $4.78 | $4.8668 | $39.39M | -2.72% |
| 2024-08-24 | $4.839 | $5.2536 | $4.739 | $5.0031 | $47.65M | +3.42% |
| 2024-08-23 | $4.304 | $4.851 | $4.304 | $4.8378 | $36.04M | +12.42% |
| 2024-08-22 | $4.247 | $4.384 | $4.166 | $4.3033 | $15.82M | +1.00% |
| 2024-08-21 | $4.001 | $4.302 | $3.967 | $4.2607 | $41.34M | +5.43% |
| 2024-08-20 | $4.00 | $4.147 | $3.95 | $4.0412 | $32.74M | +1.22% |
| 2024-08-19 | $3.8944 | $4.1422 | $3.8629 | $3.9926 | $31.01M | +2.47% |
| 2024-08-18 | $4.0367 | $4.0541 | $3.8348 | $3.8963 | $29.01M | -2.95% |
| 2024-08-17 | $3.968 | $4.024 | $3.9464 | $4.0146 | $26.87M | +1.14% |
| 2024-08-16 | $4.024 | $4.069 | $3.826 | $3.9695 | $44.10M | -1.39% |
| 2024-08-15 | $4.169 | $4.25 | $3.934 | $4.0254 | $29.07M | -3.63% |
| 2024-08-14 | $4.304 | $4.325 | $4.106 | $4.1771 | $54.25M | -2.10% |
| 2024-08-13 | $4.11 | $4.4126 | $3.936 | $4.2665 | $77.22M | +4.37% |
| 2024-08-12 | $3.868 | $4.135 | $3.831 | $4.088 | $64.62M | +5.74% |
| 2024-08-11 | $4.162 | $4.22 | $3.837 | $3.8661 | $44.98M | -7.12% |
| 2024-08-10 | $4.057 | $4.256 | $3.961 | $4.1625 | $26.59M | +2.52% |
| 2024-08-09 | $4.064 | $4.168 | $3.916 | $4.0601 | $58.31M | +1.20% |
| 2024-08-08 | $3.571 | $4.088 | $3.47 | $4.012 | $85.07M | +12.40% |
| 2024-08-07 | $3.678 | $3.878 | $3.504 | $3.5694 | $47.93M | -2.08% |
| 2024-08-06 | $3.525 | $3.81 | $3.498 | $3.6452 | $92.51M | +3.41% |
| 2024-08-05 | $4.134 | $4.186 | $3.076 | $3.5249 | $200.84M | -14.72% |
| 2024-08-04 | $4.365 | $4.45 | $4.00 | $4.1334 | $40.29M | -5.29% |
| 2024-08-03 | $4.603 | $4.727 | $4.241 | $4.3643 | $33.97M | -5.21% |
| 2024-08-02 | $4.982 | $5.048 | $4.574 | $4.6041 | $46.71M | -7.58% |
| 2024-08-01 | $4.991 | $5.132 | $4.638 | $4.9816 | $42.40M | +1.07% |
| 2024-07-31 | $5.15 | $5.293 | $4.9289 | $4.9289 | $57.70M | -4.17% |
| 2024-07-30 | $5.267 | $5.361 | $5.067 | $5.1434 | $45.88M | -2.02% |
| 2024-07-29 | $5.443 | $5.71 | $5.2494 | $5.2494 | $59.67M | -2.90% |
| 2024-07-28 | $5.4651 | $5.71 | $5.3261 | $5.4063 | $47.79M | -4.79% |
| 2024-07-27 | $5.716 | $5.939 | $5.526 | $5.6783 | $23.25M | -0.91% |
| 2024-07-26 | $5.417 | $5.82 | $5.394 | $5.7305 | $49.13M | +5.80% |
| 2024-07-25 | $5.62 | $5.731 | $5.135 | $5.4165 | $35.28M | -3.61% |
| 2024-07-24 | $5.763 | $6.002 | $5.545 | $5.6191 | $19.62M | -2.40% |
| 2024-07-23 | $5.8483 | $6.005 | $5.6662 | $5.7575 | $50.23M | -3.07% |
| 2024-07-22 | $6.1247 | $6.1948 | $5.7881 | $5.9399 | $53.35M | -6.27% |
| 2024-07-21 | $6.288 | $6.377 | $5.926 | $6.3369 | $26.42M | +2.10% |
| 2024-07-20 | $6.3134 | $6.3674 | $6.0608 | $6.2067 | $42.34M | -2.69% |
| 2024-07-19 | $6.04 | $6.442 | $5.862 | $6.378 | $60.00M | +5.60% |
| 2024-07-18 | $6.068 | $6.234 | $5.87 | $6.0399 | $18.28M | +0.58% |
| 2024-07-17 | $6.244 | $6.487 | $6.0053 | $6.0053 | $62.85M | -2.75% |
| 2024-07-16 | $5.922 | $6.274 | $5.863 | $6.1752 | $88.64M | +4.35% |
| 2024-07-15 | $5.40 | $5.997 | $5.363 | $5.9179 | $22.63M | +9.59% |
| 2024-07-14 | $5.204 | $5.487 | $5.195 | $5.40 | $19.20M | +2.70% |
| 2024-07-13 | $5.1908 | $5.4859 | $5.102 | $5.2581 | $36.46M | +1.34% |
| 2024-07-12 | $4.963 | $5.1885 | $4.756 | $5.1885 | $42.20M | +4.68% |
| 2024-07-11 | $4.843 | $5.058 | $4.745 | $4.9565 | $49.85M | +7.13% |
| 2024-07-10 | $4.532 | $4.746 | $4.462 | $4.6265 | $14.02M | +0.89% |
| 2024-07-09 | $4.466 | $4.606 | $4.38 | $4.5857 | $33.38M | +2.77% |
| 2024-07-08 | $4.485 | $4.605 | $4.3716 | $4.462 | $52.58M | +0.17% |
| 2024-07-07 | $4.56 | $4.755 | $4.1685 | $4.4545 | $39.69M | -7.40% |
| 2024-07-06 | $4.425 | $4.852 | $4.37 | $4.8107 | $5.99M | +8.75% |
| 2024-07-05 | $4.62 | $4.629 | $3.986 | $4.4235 | $34.53M | -2.66% |
| 2024-07-04 | $4.829 | $4.8895 | $4.00 | $4.5442 | $76.25M | -9.74% |
| 2024-07-03 | $5.522 | $5.58 | $4.991 | $5.0346 | $9.90M | -8.85% |
| 2024-07-02 | $5.269 | $5.599 | $5.236 | $5.5232 | $12.15M | +4.86% |
| 2024-07-01 | $5.305 | $5.394 | $5.21 | $5.267 | $7.10M | -0.69% |
| 2024-06-30 | $5.112 | $5.3924 | $5.0882 | $5.3039 | $32.92M | +6.88% |
| 2024-06-29 | $4.963 | $5.05 | $4.92 | $4.9623 | $4.30M | -0.83% |
| 2024-06-28 | $5.141 | $5.1534 | $4.8594 | $5.0036 | $31.30M | -3.34% |
| 2024-06-27 | $5.235 | $5.34 | $5.0833 | $5.1765 | $34.26M | -0.67% |
| 2024-06-26 | $5.194 | $5.372 | $5.0788 | $5.2115 | $36.78M | -3.94% |
| 2024-06-25 | $5.374 | $5.636 | $5.312 | $5.4252 | $13.29M | +0.94% |
| 2024-06-24 | $5.194 | $5.60 | $5.025 | $5.3748 | $30.71M | +3.41% |
| 2024-06-23 | $5.19 | $5.598 | $5.0283 | $5.1975 | $48.16M | +0.20% |
| 2024-06-22 | $5.2178 | $5.4463 | $5.113 | $5.1872 | $26.10M | -4.03% |
| 2024-06-21 | $5.161 | $5.44 | $5.091 | $5.4052 | $19.19M | +3.22% |
| 2024-06-20 | $5.135 | $5.429 | $5.0239 | $5.2366 | $54.20M | +5.52% |
| 2024-06-19 | $4.728 | $5.108 | $4.663 | $4.9628 | $12.99M | +4.99% |
| 2024-06-18 | $5.17 | $5.19 | $4.45 | $4.7269 | $29.34M | -8.58% |
| 2024-06-17 | $5.642 | $5.734 | $5.00 | $5.1705 | $16.06M | -8.35% |
| 2024-06-16 | $5.608 | $5.736 | $5.495 | $5.6414 | $4.31M | +0.09% |
| 2024-06-15 | $5.674 | $5.6852 | $5.4976 | $5.6364 | $17.76M | +0.03% |
| 2024-06-14 | $5.6751 | $5.7012 | $5.4083 | $5.6345 | $40.01M | -4.84% |
| 2024-06-13 | $6.401 | $6.406 | $5.854 | $5.9212 | $13.20M | -7.48% |
| 2024-06-12 | $6.065 | $6.713 | $5.871 | $6.4003 | $21.47M | +5.54% |
| 2024-06-11 | $6.397 | $6.408 | $6.004 | $6.0645 | $20.14M | -5.18% |
| 2024-06-10 | $6.589 | $6.639 | $6.338 | $6.3956 | $12.07M | -3.08% |
| 2024-06-09 | $6.5759 | $6.6525 | $6.348 | $6.599 | $25.98M | +0.41% |
| 2024-06-08 | $6.6472 | $6.691 | $6.478 | $6.572 | $24.90M | -4.42% |
| 2024-06-07 | $7.329 | $7.456 | $6.101 | $6.876 | $20.31M | -6.04% |
| 2024-06-06 | $7.479 | $7.4881 | $7.237 | $7.3181 | $27.96M | -3.22% |
| 2024-06-05 | $7.6134 | $7.682 | $7.475 | $7.5617 | $28.22M | +0.33% |
| 2024-06-04 | $7.396 | $7.7044 | $7.3628 | $7.5366 | $33.46M | +5.86% |
| 2024-06-03 | $7.19 | $7.384 | $7.091 | $7.1191 | $7.01M | -2.13% |
| 2024-06-02 | $7.349 | $7.385 | $7.1061 | $7.2743 | $27.17M | -1.15% |
| 2024-06-01 | $7.2774 | $7.4985 | $7.2615 | $7.3591 | $21.02M | +1.29% |
| 2024-05-31 | $7.1342 | $7.3452 | $7.083 | $7.2657 | $22.45M | +1.01% |
| 2024-05-30 | $7.424 | $7.537 | $7.1329 | $7.1931 | $32.45M | -3.91% |
| 2024-05-29 | $7.5928 | $7.75 | $7.224 | $7.4859 | $32.03M | -2.10% |
| 2024-05-28 | $7.63 | $7.827 | $7.523 | $7.6468 | $47.61M | -0.41% |
| 2024-05-27 | $7.931 | $7.993 | $7.558 | $7.6785 | $129.37M | -2.81% |
| 2024-05-26 | $7.928 | $7.991 | $7.701 | $7.9005 | $87.07M | -4.00% |
| 2024-05-25 | $7.912 | $8.256 | $7.859 | $8.2301 | $6.95M | +2.61% |
| 2024-05-24 | $7.87 | $8.148 | $7.769 | $8.0205 | $117.55M | +2.65% |
| 2024-05-23 | $7.657 | $7.936 | $7.263 | $7.8134 | $258.87M | -2.15% |
| 2024-05-22 | $7.822 | $8.261 | $7.70 | $7.985 | $33.92M | +1.54% |
| 2024-05-21 | $7.879 | $8.018 | $7.7071 | $7.8638 | $148.91M | -5.14% |
| 2024-05-20 | $7.776 | $8.326 | $7.706 | $8.2895 | $29.58M | +6.58% |
| 2024-05-19 | $7.917 | $7.996 | $7.668 | $7.7776 | $8.88M | -1.15% |
| 2024-05-18 | $7.908 | $7.9963 | $7.6666 | $7.8676 | $30.53M | -1.25% |
| 2024-05-17 | $8.1133 | $8.187 | $7.8623 | $7.9673 | $49.14M | -1.38% |
| 2024-05-16 | $7.9751 | $8.5165 | $7.8531 | $8.0786 | $68.79M | +0.90% |
| 2024-05-15 | $7.6593 | $8.296 | $7.6014 | $8.0064 | $71.17M | +14.05% |
| 2024-05-14 | $7.293 | $7.39 | $6.931 | $7.0199 | $12.93M | -3.76% |
| 2024-05-13 | $6.888 | $7.377 | $6.548 | $7.294 | $14.91M | +5.93% |
| 2024-05-12 | $7.02 | $7.071 | $6.835 | $6.8855 | $6.57M | -1.79% |
| 2024-05-11 | $7.179 | $7.242 | $6.9094 | $7.0111 | $25.56M | -2.83% |
| 2024-05-10 | $7.477 | $7.644 | $7.121 | $7.2157 | $45.30M | -2.24% |
| 2024-05-09 | $7.2234 | $7.6456 | $7.1358 | $7.3811 | $50.88M | +8.42% |
| 2024-05-08 | $7.119 | $7.297 | $6.788 | $6.8081 | $20.15M | -3.59% |
| 2024-05-07 | $7.311 | $7.90 | $7.0616 | $7.0616 | $54.88M | -4.51% |
| 2024-05-06 | $7.28 | $7.9245 | $7.164 | $7.3949 | $51.38M | +0.10% |
| 2024-05-05 | $6.877 | $7.531 | $6.694 | $7.3875 | $53.85M | +7.62% |
| 2024-05-04 | $6.873 | $6.989 | $6.779 | $6.8644 | $14.91M | +0.05% |
| 2024-05-03 | $6.089 | $6.932 | $6.031 | $6.8612 | $58.08M | +12.74% |
| 2024-05-02 | $6.141 | $6.213 | $5.872 | $6.0858 | $30.64M | -1.09% |
| 2024-05-01 | $6.189 | $6.433 | $5.737 | $6.1532 | $92.56M | -0.58% |
| 2024-04-30 | $6.864 | $6.954 | $5.85 | $6.189 | $58.85M | -9.87% |
| 2024-04-29 | $7.046 | $7.113 | $6.674 | $6.8665 | $31.80M | -2.56% |
| 2024-04-28 | $7.136 | $7.462 | $7.029 | $7.047 | $38.60M | -1.82% |
| 2024-04-27 | $6.93 | $7.643 | $6.715 | $7.1779 | $107.74M | +2.73% |
| 2024-04-26 | $7.13 | $7.529 | $6.895 | $6.9874 | $82.33M | -0.89% |
| 2024-04-25 | $6.859 | $7.236 | $6.61 | $7.0498 | $91.06M | +2.77% |
| 2024-04-24 | $6.893 | $7.336 | $6.708 | $6.8596 | $44.25M | -1.06% |
| 2024-04-23 | $7.029 | $7.252 | $6.84 | $6.9332 | $44.37M | -1.45% |
| 2024-04-22 | $6.446 | $7.254 | $6.347 | $7.0355 | $72.28M | +9.14% |
| 2024-04-21 | $6.219 | $6.487 | $6.053 | $6.4462 | $36.39M | +3.84% |
| 2024-04-20 | $5.587 | $6.254 | $5.506 | $6.2079 | $38.12M | +11.16% |
| 2024-04-19 | $5.707 | $5.864 | $5.227 | $5.5847 | $43.68M | -1.41% |
| 2024-04-18 | $5.413 | $5.884 | $5.225 | $5.6646 | $72.03M | +4.74% |
| 2024-04-17 | $5.494 | $5.66 | $5.188 | $5.4081 | $43.14M | -1.55% |
| 2024-04-16 | $5.224 | $5.544 | $4.902 | $5.4935 | $44.74M | +5.21% |
| 2024-04-15 | $5.721 | $5.86 | $4.99 | $5.2217 | $48.56M | -8.73% |
| 2024-04-14 | $5.216 | $5.734 | $4.921 | $5.7213 | $61.57M | +9.71% |
| 2024-04-13 | $5.786 | $5.858 | $4.286 | $5.2152 | $96.07M | -8.98% |
| 2024-04-12 | $6.5335 | $6.589 | $5.15 | $5.7297 | $106.81M | -15.69% |
| 2024-04-11 | $6.984 | $7.33 | $6.733 | $6.7956 | $32.47M | -2.05% |
| 2024-04-10 | $7.225 | $7.318 | $6.65 | $6.938 | $64.22M | -3.97% |
| 2024-04-09 | $7.357 | $7.696 | $7.172 | $7.2247 | $36.29M | -1.28% |
| 2024-04-08 | $6.916 | $7.582 | $6.865 | $7.3184 | $91.10M | +5.83% |
| 2024-04-07 | $7.023 | $7.143 | $6.819 | $6.9151 | $29.42M | -0.99% |
| 2024-04-06 | $7.217 | $7.30 | $6.902 | $6.9843 | $39.74M | -2.20% |
| 2024-04-05 | $6.727 | $7.497 | $6.484 | $7.1417 | $85.01M | +6.21% |
| 2024-04-04 | $6.597 | $7.033 | $6.333 | $6.7243 | $31.70M | +1.97% |
| 2024-04-03 | $6.217 | $6.905 | $5.998 | $6.5943 | $24.93M | +6.10% |
| 2024-04-02 | $6.733 | $6.733 | $6.11 | $6.2149 | $20.93M | -7.70% |
| 2024-04-01 | $7.293 | $7.37 | $6.568 | $6.7336 | $15.82M | -7.66% |
| 2024-03-31 | $6.94 | $7.362 | $6.908 | $7.2925 | $10.89M | +5.09% |
| 2024-03-30 | $6.976 | $7.318 | $6.909 | $6.9395 | $12.95M | -1.64% |
| 2024-03-29 | $6.9739 | $7.3216 | $6.8523 | $7.0551 | $28.11M | -1.91% |
| 2024-03-28 | $7.237 | $7.437 | $7.107 | $7.1921 | $9.07M | -1.43% |
| 2024-03-27 | $7.2427 | $7.443 | $7.099 | $7.2966 | $49.34M | -4.78% |
| 2024-03-26 | $7.453 | $8.091 | $7.422 | $7.6627 | $31.27M | +2.71% |
| 2024-03-25 | $7.003 | $7.757 | $6.972 | $7.4605 | $29.33M | +6.57% |
| 2024-03-24 | $6.615 | $7.003 | $6.429 | $7.0004 | $9.67M | +6.11% |
| 2024-03-23 | $6.494 | $6.798 | $6.376 | $6.5971 | $31.65M | +1.62% |
| 2024-03-22 | $6.445 | $6.828 | $6.212 | $6.4921 | $22.01M | +1.28% |
| 2024-03-21 | $6.6149 | $6.99 | $6.2181 | $6.4102 | $56.86M | -7.22% |
| 2024-03-20 | $6.351 | $7.008 | $6.011 | $6.9088 | $21.36M | +8.63% |
| 2024-03-19 | $6.9552 | $6.9936 | $6.0134 | $6.3599 | $75.80M | -8.96% |
| 2024-03-18 | $7.3657 | $7.429 | $6.3315 | $6.9855 | $105.37M | -15.29% |
| 2024-03-17 | $6.726 | $8.438 | $6.627 | $8.2464 | $29.51M | +22.59% |
| 2024-03-16 | $7.483 | $7.97 | $6.516 | $6.7267 | $26.61M | -9.21% |
| 2024-03-15 | $7.374 | $7.988 | $7.063 | $7.4089 | $112.34M | -16.35% |
| 2024-03-14 | $7.761 | $8.91 | $7.60 | $8.8571 | $32.30M | +13.12% |
| 2024-03-13 | $7.8515 | $8.172 | $7.594 | $7.8301 | $86.45M | -1.36% |
| 2024-03-12 | $7.461 | $8.519 | $7.007 | $7.938 | $123.31M | +18.81% |
| 2024-03-11 | $5.948 | $7.3077 | $5.589 | $6.6813 | $27.67M | +12.32% |
| 2024-03-10 | $6.195 | $6.296 | $5.756 | $5.9487 | $10.13M | -3.92% |
| 2024-03-09 | $5.747 | $6.489 | $5.60 | $6.1913 | $19.15M | +7.79% |
| 2024-03-08 | $5.523 | $5.757 | $5.113 | $5.7439 | $22.28M | +4.04% |
| 2024-03-07 | $5.893 | $6.185 | $5.421 | $5.5207 | $25.71M | -6.37% |
| 2024-03-06 | $4.245 | $5.944 | $4.002 | $5.8964 | $31.51M | +38.72% |
| 2024-03-05 | $4.339 | $4.48 | $3.472 | $4.2504 | $24.42M | -2.24% |
| 2024-03-04 | $4.451 | $4.48 | $4.1756 | $4.3476 | $61.35M | -2.16% |
| 2024-03-03 | $4.298 | $4.7739 | $4.2638 | $4.4437 | $49.92M | -0.92% |
| 2024-03-02 | $3.956 | $4.494 | $3.876 | $4.4848 | $13.23M | +13.30% |
| 2024-03-01 | $3.881 | $4.125 | $3.876 | $3.9583 | $9.32M | +1.28% |
| 2024-02-29 | $3.9907 | $4.1234 | $3.723 | $3.9084 | $41.04M | -1.16% |
| 2024-02-28 | $3.981 | $4.099 | $3.4911 | $3.9541 | $63.55M | -0.31% |
| 2024-02-27 | $3.914 | $4.075 | $3.836 | $3.9665 | $39.70M | -3.17% |
| 2024-02-26 | $3.705 | $4.204 | $3.645 | $4.0964 | $24.13M | +10.46% |
| 2024-02-25 | $3.868 | $3.878 | $3.658 | $3.7086 | $9.27M | -3.95% |
| 2024-02-24 | $3.365 | $3.934 | $3.297 | $3.8612 | $20.24M | +10.40% |
| 2024-02-23 | $3.269 | $3.61 | $3.148 | $3.4974 | $51.20M | +7.24% |
| 2024-02-22 | $3.2476 | $3.3482 | $3.157 | $3.2614 | $29.73M | +0.49% |
| 2024-02-21 | $3.176 | $3.329 | $3.0886 | $3.2455 | $26.76M | -4.40% |
| 2024-02-20 | $3.533 | $3.555 | $3.237 | $3.3948 | $5.18M | -3.74% |
| 2024-02-19 | $3.522 | $3.616 | $3.468 | $3.5267 | $4.96M | -0.00% |
| 2024-02-18 | $3.5265 | $3.6146 | $3.4665 | $3.5268 | $36.82M | +5.93% |
| 2024-02-17 | $3.28 | $3.349 | $3.134 | $3.3294 | $2.26M | +3.17% |
| 2024-02-16 | $3.233 | $3.309 | $3.134 | $3.2271 | $20.51M | -1.37% |
| 2024-02-15 | $3.349 | $3.4584 | $3.173 | $3.2719 | $29.75M | -2.09% |
| 2024-02-14 | $3.3374 | $3.41 | $3.2631 | $3.3418 | $26.62M | +4.00% |
| 2024-02-13 | $3.381 | $3.446 | $3.164 | $3.2134 | $3.96M | -4.83% |
| 2024-02-12 | $3.126 | $3.398 | $3.072 | $3.3764 | $6.86M | +4.56% |
| 2024-02-11 | $3.133 | $3.288 | $3.072 | $3.2291 | $35.87M | +4.06% |
| 2024-02-10 | $3.04 | $3.2041 | $2.9991 | $3.1032 | $24.19M | +2.53% |
| 2024-02-09 | $2.9729 | $3.1461 | $2.955 | $3.0267 | $28.19M | +2.28% |
| 2024-02-08 | $2.9831 | $3.0543 | $2.887 | $2.9592 | $24.55M | +3.32% |
| 2024-02-07 | $2.737 | $2.893 | $2.685 | $2.8641 | $2.45M | +3.95% |
| 2024-02-06 | $2.73 | $2.779 | $2.684 | $2.7552 | $12.98M | +0.70% |
| 2024-02-05 | $2.7441 | $2.788 | $2.6843 | $2.7361 | $12.78M | -0.41% |
| 2024-02-04 | $2.7906 | $2.82 | $2.6979 | $2.7474 | $11.59M | -1.81% |
| 2024-02-03 | $2.833 | $2.8716 | $2.7514 | $2.7981 | $8.03M | -2.11% |
| 2024-02-02 | $2.9323 | $2.9458 | $2.7991 | $2.8583 | $12.33M | -1.61% |
| 2024-02-01 | $2.8116 | $2.9387 | $2.774 | $2.905 | $17.49M | +3.16% |
| 2024-01-31 | $2.9101 | $2.975 | $2.7281 | $2.8161 | $17.90M | -6.52% |
| 2024-01-30 | $3.01 | $3.231 | $2.959 | $3.0125 | $6.51M | -1.12% |
| 2024-01-29 | $2.9391 | $3.178 | $2.9244 | $3.0467 | $24.72M | +4.42% |
| 2024-01-28 | $2.9396 | $2.975 | $2.855 | $2.9178 | $18.96M | -0.50% |
| 2024-01-27 | $2.904 | $3.0756 | $2.88 | $2.9325 | $25.22M | +0.85% |
| 2024-01-26 | $2.9862 | $3.005 | $2.815 | $2.9078 | $25.59M | +7.88% |
| 2024-01-25 | $2.679 | $2.744 | $2.605 | $2.6955 | $3.01M | +1.69% |
| 2024-01-24 | $2.6046 | $2.742 | $2.568 | $2.6506 | $25.30M | +1.15% |
| 2024-01-23 | $2.644 | $2.6642 | $2.5429 | $2.6205 | $21.85M | -0.97% |
| 2024-01-22 | $2.7081 | $2.7467 | $2.451 | $2.6461 | $26.30M | -9.43% |
| 2024-01-21 | $2.967 | $3.045 | $2.919 | $2.9216 | $2.42M | -1.43% |
| 2024-01-20 | $2.896 | $3.044 | $2.877 | $2.964 | $13.65M | -1.50% |
| 2024-01-19 | $3.081 | $3.098 | $2.786 | $3.0092 | $3.79M | -2.19% |
| 2024-01-18 | $3.31 | $3.377 | $2.995 | $3.0764 | $5.01M | -4.90% |
| 2024-01-17 | $3.3189 | $3.3731 | $3.176 | $3.2349 | $24.25M | -1.75% |
| 2024-01-16 | $3.244 | $3.3659 | $3.157 | $3.2926 | $23.69M | +0.93% |
| 2024-01-15 | $3.2534 | $3.402 | $3.1785 | $3.2624 | $22.72M | -0.37% |
| 2024-01-14 | $3.4573 | $3.513 | $3.2463 | $3.2746 | $20.69M | -4.79% |
| 2024-01-13 | $3.437 | $3.5189 | $3.3159 | $3.4392 | $17.27M | -0.19% |
| 2024-01-12 | $3.5313 | $3.646 | $3.3019 | $3.4456 | $47.87M | -3.35% |
| 2024-01-11 | $3.6208 | $3.762 | $3.49 | $3.5651 | $43.03M | -1.41% |
| 2024-01-10 | $3.199 | $3.8371 | $3.1848 | $3.6161 | $49.06M | +12.77% |
| 2024-01-09 | $3.18 | $3.324 | $3.0275 | $3.2067 | $36.13M | -6.12% |
| 2024-01-08 | $3.214 | $3.479 | $2.92 | $3.4159 | $10.84M | +5.86% |
| 2024-01-07 | $3.3351 | $3.398 | $2.9229 | $3.2267 | $28.10M | -7.21% |
| 2024-01-06 | $3.549 | $3.706 | $3.166 | $3.4776 | $9.43M | -2.01% |
| 2024-01-05 | $3.913 | $3.95 | $3.448 | $3.549 | $8.81M | -9.27% |
| 2024-01-04 | $3.771 | $4.049 | $3.573 | $3.9117 | $9.62M | +3.72% |
| 2024-01-03 | $3.926 | $4.089 | $2.885 | $3.7714 | $19.25M | -3.88% |
| 2024-01-02 | $3.794 | $4.327 | $3.742 | $3.9235 | $12.93M | +1.35% |
| 2024-01-01 | $3.631 | $4.3295 | $3.622 | $3.8712 | $38.80M | +6.51% |
Frequently asked questions
What was the NEAR Protocol price on January 1, 2024?
NEAR opened 2024-01-01 at $3.631 and closed that day at $3.8712.
What was the highest price of NEAR Protocol in 2024?
The highest was $8.91 on 2024-03-14; the lowest was $2.451 on 2024-01-22.
How much did NEAR Protocol change in 2024?
NEAR moved +35.34% in 2024, from $3.631 to $4.9143.
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.