Neo price history in 2022
In 2022 Neo (NEO) went from $26.279 on 2022-01-01 to $6.1328 on 2022-12-31, a change of -76.66%. The highest price was $29.65 on 2022-03-30 and the lowest $5.95 on 2022-12-29. About $1.72B was traded across the year. The best day was 2022-02-28 (+15.97%) and the worst 2022-01-21 (-20.45%).
$26.279Open · 2022-01-01
$6.1328Close · 2022-12-31
$29.65High · 2022-03-30
$5.95Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $26.279 | $27.32 | $16.11 | $19.8081 | $242.29M | -24.62% |
| February | $19.69 | $27.49 | $16.977 | $23.0746 | $325.54M | +17.19% |
| March | $24.115 | $29.65 | $18.772 | $27.3674 | $359.87M | +13.49% |
| April | $27.69 | $28.826 | $16.51 | $16.743 | $230.77M | -39.53% |
| May | $17.586 | $19.581 | $8.447 | $11.5572 | $143.20M | -34.28% |
| June | $11.5656 | $13.317 | $7.9215 | $8.1294 | $57.16M | -29.71% |
| July | $8.143 | $11.9548 | $7.774 | $11.1836 | $70.03M | +37.34% |
| August | $11.26 | $12.57 | $8.758 | $8.9185 | $76.81M | -20.80% |
| September | $8.878 | $10.262 | $7.9644 | $8.851 | $98.57M | -0.30% |
| October | $8.86 | $8.997 | $7.318 | $8.4677 | $51.58M | -4.43% |
| November | $8.447 | $9.19 | $6.0184 | $6.9239 | $38.02M | -18.03% |
| December | $6.88 | $7.50 | $5.95 | $6.1328 | $22.96M | -10.86% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $6.0826 | $6.1947 | $6.0764 | $6.1328 | $102.52K | -0.37% |
| 2022-12-30 | $6.01 | $6.19 | $5.99 | $6.1558 | $627.88K | +1.66% |
| 2022-12-29 | $6.19 | $6.215 | $5.95 | $6.0551 | $1.04M | -1.51% |
| 2022-12-28 | $6.131 | $6.212 | $5.9767 | $6.1477 | $931.00K | -0.02% |
| 2022-12-27 | $6.2469 | $6.254 | $5.971 | $6.1487 | $991.15K | -1.63% |
| 2022-12-26 | $6.174 | $6.30 | $6.168 | $6.2507 | $659.14K | +0.77% |
| 2022-12-25 | $6.23 | $6.301 | $6.17 | $6.203 | $564.62K | -1.17% |
| 2022-12-24 | $6.383 | $6.411 | $6.20 | $6.2761 | $379.43K | -1.97% |
| 2022-12-23 | $6.415 | $6.444 | $6.36 | $6.4024 | $323.17K | -0.28% |
| 2022-12-22 | $6.32 | $6.52 | $6.26 | $6.4205 | $598.51K | +1.12% |
| 2022-12-21 | $6.46 | $6.49 | $6.29 | $6.3492 | $522.63K | -2.07% |
| 2022-12-20 | $6.47 | $6.58 | $6.374 | $6.4835 | $595.82K | +1.05% |
| 2022-12-19 | $6.59 | $6.593 | $6.1468 | $6.4161 | $717.12K | -3.25% |
| 2022-12-18 | $6.698 | $6.8002 | $6.57 | $6.6319 | $470.49K | -0.95% |
| 2022-12-17 | $6.612 | $6.716 | $6.517 | $6.6957 | $355.70K | +0.84% |
| 2022-12-16 | $7.191 | $7.24 | $6.42 | $6.6398 | $1.32M | -7.97% |
| 2022-12-15 | $7.302 | $7.485 | $7.134 | $7.2151 | $1.31M | -0.63% |
| 2022-12-14 | $7.319 | $7.351 | $7.04 | $7.2611 | $797.59K | -0.68% |
| 2022-12-13 | $7.26 | $7.363 | $7.16 | $7.3109 | $938.02K | +0.37% |
| 2022-12-12 | $7.277 | $7.50 | $7.089 | $7.2843 | $1.78M | +0.38% |
| 2022-12-11 | $7.306 | $7.40 | $7.019 | $7.2566 | $1.34M | +0.07% |
| 2022-12-10 | $7.30 | $7.319 | $7.16 | $7.2515 | $616.53K | +3.16% |
| 2022-12-09 | $7.0637 | $7.1435 | $6.9642 | $7.0294 | $102.15K | -0.98% |
| 2022-12-08 | $6.98 | $7.14 | $6.973 | $7.0991 | $686.22K | +2.26% |
| 2022-12-07 | $6.867 | $7.032 | $6.751 | $6.9419 | $1.27M | +1.11% |
| 2022-12-06 | $7.083 | $7.175 | $6.719 | $6.8656 | $803.95K | -2.39% |
| 2022-12-05 | $6.949 | $7.138 | $6.832 | $7.0334 | $827.73K | +1.41% |
| 2022-12-04 | $6.874 | $7.056 | $6.84 | $6.9357 | $482.66K | +1.25% |
| 2022-12-03 | $6.978 | $7.00 | $6.80 | $6.8498 | $520.98K | -1.91% |
| 2022-12-02 | $6.958 | $7.033 | $6.884 | $6.9834 | $748.62K | +1.25% |
| 2022-12-01 | $6.88 | $6.97 | $6.70 | $6.8969 | $533.32K | -0.39% |
| 2022-11-30 | $6.91 | $7.0324 | $6.776 | $6.9239 | $581.28K | +3.62% |
| 2022-11-29 | $6.6165 | $6.7847 | $6.5269 | $6.6821 | $149.80K | +0.40% |
| 2022-11-28 | $6.548 | $6.793 | $6.50 | $6.6552 | $892.48K | +1.58% |
| 2022-11-27 | $6.995 | $7.043 | $6.502 | $6.5515 | $747.60K | -6.25% |
| 2022-11-26 | $6.99 | $7.021 | $6.90 | $6.9885 | $520.87K | +0.39% |
| 2022-11-25 | $6.85 | $7.07 | $6.799 | $6.9612 | $535.15K | +1.69% |
| 2022-11-24 | $6.866 | $6.964 | $6.68 | $6.8453 | $906.59K | -0.84% |
| 2022-11-23 | $6.86 | $7.05 | $6.80 | $6.9032 | $1.06M | +3.79% |
| 2022-11-22 | $6.4364 | $6.6635 | $6.2486 | $6.6509 | $167.60K | +1.97% |
| 2022-11-21 | $6.475 | $6.59 | $6.236 | $6.5223 | $842.92K | +0.75% |
| 2022-11-20 | $6.709 | $6.756 | $6.266 | $6.474 | $1.07M | -3.87% |
| 2022-11-19 | $6.77 | $6.90 | $6.634 | $6.7349 | $633.67K | +0.35% |
| 2022-11-18 | $6.638 | $6.78 | $6.551 | $6.7116 | $423.82K | +1.42% |
| 2022-11-17 | $6.552 | $6.7317 | $6.537 | $6.6175 | $526.33K | +0.36% |
| 2022-11-16 | $6.59 | $6.732 | $6.52 | $6.5935 | $671.69K | -0.45% |
| 2022-11-15 | $6.916 | $6.973 | $6.567 | $6.6237 | $745.19K | -3.06% |
| 2022-11-14 | $6.591 | $6.98 | $6.486 | $6.8325 | $1.41M | +3.48% |
| 2022-11-13 | $6.443 | $7.99 | $6.20 | $6.6029 | $4.90M | +1.81% |
| 2022-11-12 | $6.64 | $6.70 | $6.288 | $6.4852 | $720.22K | -3.16% |
| 2022-11-11 | $6.72 | $6.90 | $6.45 | $6.6968 | $1.59M | -0.25% |
| 2022-11-10 | $7.149 | $7.325 | $6.527 | $6.7135 | $1.47M | +8.60% |
| 2022-11-09 | $7.422 | $7.4722 | $6.0184 | $6.1817 | $1.25M | -8.60% |
| 2022-11-08 | $8.085 | $8.493 | $6.612 | $6.7632 | $4.91M | -16.39% |
| 2022-11-07 | $8.717 | $8.83 | $7.806 | $8.0888 | $2.72M | -6.72% |
| 2022-11-06 | $9.028 | $9.028 | $8.377 | $8.6711 | $1.72M | -3.95% |
| 2022-11-05 | $9.132 | $9.19 | $8.864 | $9.028 | $1.52M | -0.73% |
| 2022-11-04 | $8.783 | $9.179 | $8.76 | $9.0941 | $1.95M | +8.90% |
| 2022-11-03 | $8.2079 | $8.5518 | $8.1855 | $8.3507 | $164.43K | +0.31% |
| 2022-11-02 | $8.353 | $8.581 | $8.066 | $8.325 | $1.90M | -0.55% |
| 2022-11-01 | $8.447 | $8.495 | $8.225 | $8.3714 | $1.32M | -1.14% |
| 2022-10-31 | $8.517 | $8.618 | $8.364 | $8.4677 | $1.48M | -0.74% |
| 2022-10-30 | $8.584 | $8.831 | $8.406 | $8.5306 | $2.21M | -1.25% |
| 2022-10-29 | $8.674 | $8.969 | $8.558 | $8.6387 | $2.40M | -0.30% |
| 2022-10-28 | $8.599 | $8.863 | $8.596 | $8.6646 | $1.81M | +1.24% |
| 2022-10-27 | $8.562 | $8.644 | $8.344 | $8.5582 | $1.89M | -0.14% |
| 2022-10-26 | $8.592 | $8.919 | $8.453 | $8.5701 | $2.50M | +0.07% |
| 2022-10-25 | $8.432 | $8.667 | $8.419 | $8.5643 | $2.65M | +2.16% |
| 2022-10-24 | $8.299 | $8.496 | $8.142 | $8.3831 | $1.64M | +0.29% |
| 2022-10-23 | $8.463 | $8.697 | $8.184 | $8.3586 | $5.33M | +4.13% |
| 2022-10-22 | $7.8442 | $8.0415 | $7.7864 | $8.0271 | $61.72K | +1.26% |
| 2022-10-21 | $7.829 | $8.038 | $7.785 | $7.9272 | $648.19K | +1.67% |
| 2022-10-20 | $7.923 | $7.923 | $7.527 | $7.7972 | $1.29M | -0.30% |
| 2022-10-19 | $7.881 | $7.97 | $7.6072 | $7.821 | $1.67M | -0.84% |
| 2022-10-18 | $7.881 | $7.951 | $7.75 | $7.8874 | $1.34M | -0.80% |
| 2022-10-17 | $8.009 | $8.11 | $7.833 | $7.9508 | $1.22M | -0.03% |
| 2022-10-16 | $7.855 | $8.04 | $7.779 | $7.9532 | $1.04M | +2.02% |
| 2022-10-15 | $7.826 | $7.911 | $7.691 | $7.7959 | $935.62K | +0.14% |
| 2022-10-14 | $7.8873 | $8.1414 | $7.6833 | $7.7854 | $1.06M | -0.82% |
| 2022-10-13 | $8.02 | $8.04 | $7.34 | $7.8497 | $2.38M | +1.10% |
| 2022-10-12 | $8.062 | $8.062 | $7.318 | $7.7643 | $2.46M | -3.47% |
| 2022-10-11 | $8.14 | $8.16 | $7.969 | $8.0435 | $1.35M | -1.33% |
| 2022-10-10 | $8.413 | $8.42 | $7.922 | $8.1519 | $1.55M | -3.58% |
| 2022-10-09 | $8.571 | $8.633 | $8.311 | $8.4549 | $831.78K | -0.94% |
| 2022-10-08 | $8.56 | $8.572 | $8.415 | $8.5354 | $658.55K | -0.05% |
| 2022-10-07 | $8.478 | $8.66 | $8.40 | $8.5394 | $1.37M | +0.35% |
| 2022-10-06 | $8.683 | $8.73 | $8.382 | $8.5098 | $1.47M | -2.27% |
| 2022-10-05 | $8.688 | $8.90 | $8.583 | $8.7074 | $1.63M | -0.76% |
| 2022-10-04 | $8.95 | $8.997 | $8.615 | $8.7742 | $1.43M | -1.23% |
| 2022-10-03 | $8.61 | $8.95 | $8.60 | $8.8835 | $2.08M | +3.50% |
| 2022-10-02 | $8.586 | $8.73 | $8.414 | $8.5829 | $1.81M | -0.69% |
| 2022-10-01 | $8.86 | $8.865 | $8.53 | $8.6427 | $1.38M | -2.35% |
| 2022-09-30 | $8.86 | $8.94 | $8.75 | $8.851 | $1.71M | +0.15% |
| 2022-09-29 | $8.72 | $8.988 | $8.61 | $8.8378 | $3.12M | +1.79% |
| 2022-09-28 | $8.578 | $8.722 | $8.43 | $8.6824 | $3.08M | +1.28% |
| 2022-09-27 | $9.239 | $9.257 | $8.321 | $8.5728 | $4.08M | +2.09% |
| 2022-09-26 | $8.2749 | $8.4109 | $8.071 | $8.3975 | $1.16M | +0.79% |
| 2022-09-25 | $8.392 | $8.435 | $8.07 | $8.3314 | $2.28M | -0.79% |
| 2022-09-24 | $8.564 | $8.597 | $8.33 | $8.3979 | $1.55M | -1.90% |
| 2022-09-23 | $8.317 | $8.67 | $8.218 | $8.5603 | $2.68M | +2.31% |
| 2022-09-22 | $8.30 | $8.65 | $8.172 | $8.3666 | $3.73M | +2.08% |
| 2022-09-21 | $8.295 | $8.721 | $7.9644 | $8.1963 | $4.80M | -1.36% |
| 2022-09-20 | $8.46 | $8.49 | $8.156 | $8.3095 | $3.18M | -1.33% |
| 2022-09-19 | $8.27 | $8.47 | $8.19 | $8.4216 | $3.14M | +1.90% |
| 2022-09-18 | $8.844 | $8.867 | $8.028 | $8.2649 | $4.74M | -7.41% |
| 2022-09-17 | $9.03 | $9.1132 | $8.806 | $8.9266 | $1.63M | -1.00% |
| 2022-09-16 | $8.876 | $9.106 | $8.734 | $9.0172 | $3.36M | +0.28% |
| 2022-09-15 | $8.988 | $9.255 | $8.743 | $8.9918 | $4.74M | -0.35% |
| 2022-09-14 | $9.036 | $9.333 | $8.733 | $9.0238 | $5.39M | +0.50% |
| 2022-09-13 | $9.136 | $9.208 | $8.85 | $8.9791 | $3.89M | -1.74% |
| 2022-09-12 | $9.872 | $9.976 | $9.131 | $9.1379 | $4.03M | -7.31% |
| 2022-09-11 | $9.823 | $10.262 | $9.593 | $9.8584 | $4.25M | +0.12% |
| 2022-09-10 | $9.81 | $10.024 | $9.62 | $9.8463 | $3.23M | +0.24% |
| 2022-09-09 | $9.64 | $10.10 | $9.56 | $9.8229 | $4.42M | +2.62% |
| 2022-09-08 | $9.149 | $9.84 | $9.045 | $9.5725 | $5.20M | +5.72% |
| 2022-09-07 | $8.643 | $9.22 | $8.61 | $9.0548 | $3.86M | +5.32% |
| 2022-09-06 | $9.37 | $9.416 | $8.34 | $8.5972 | $5.28M | -8.56% |
| 2022-09-05 | $9.224 | $9.557 | $9.122 | $9.4018 | $2.45M | +1.62% |
| 2022-09-04 | $9.292 | $9.60 | $9.067 | $9.2516 | $1.91M | +0.00% |
| 2022-09-03 | $9.113 | $9.441 | $9.044 | $9.2512 | $1.40M | +1.79% |
| 2022-09-02 | $9.258 | $9.279 | $8.94 | $9.0883 | $2.00M | -1.48% |
| 2022-09-01 | $8.878 | $9.34 | $8.83 | $9.2252 | $2.25M | +3.44% |
| 2022-08-31 | $9.18 | $9.246 | $8.758 | $8.9185 | $2.90M | -2.50% |
| 2022-08-30 | $9.159 | $9.372 | $8.926 | $9.1474 | $2.71M | -0.96% |
| 2022-08-29 | $9.248 | $9.579 | $9.06 | $9.2357 | $1.93M | +4.00% |
| 2022-08-28 | $9.1326 | $9.3042 | $8.8457 | $8.8807 | $286.10K | -3.47% |
| 2022-08-27 | $9.06 | $9.24 | $8.95 | $9.1995 | $1.65M | +1.63% |
| 2022-08-26 | $9.446 | $9.448 | $8.869 | $9.052 | $3.30M | -4.13% |
| 2022-08-25 | $9.921 | $10.064 | $9.395 | $9.4421 | $2.24M | -4.81% |
| 2022-08-24 | $10.103 | $10.259 | $9.85 | $9.919 | $2.39M | -1.42% |
| 2022-08-23 | $9.78 | $10.312 | $9.651 | $10.0619 | $3.31M | +3.26% |
| 2022-08-22 | $9.511 | $9.8941 | $9.32 | $9.7439 | $2.15M | +2.50% |
| 2022-08-21 | $9.777 | $9.999 | $9.191 | $9.5063 | $2.02M | -1.99% |
| 2022-08-20 | $9.695 | $9.856 | $9.294 | $9.6997 | $1.77M | +0.64% |
| 2022-08-19 | $9.72 | $9.893 | $9.38 | $9.6385 | $3.21M | -0.88% |
| 2022-08-18 | $10.948 | $10.96 | $9.469 | $9.724 | $4.24M | -11.19% |
| 2022-08-17 | $10.98 | $11.174 | $10.83 | $10.9493 | $2.73M | -0.67% |
| 2022-08-16 | $11.187 | $11.87 | $10.90 | $11.0228 | $3.84M | -1.71% |
| 2022-08-15 | $11.30 | $11.374 | $11.03 | $11.2141 | $2.81M | -1.26% |
| 2022-08-14 | $11.897 | $11.901 | $11.082 | $11.357 | $3.66M | -4.75% |
| 2022-08-13 | $12.061 | $12.224 | $11.726 | $11.9228 | $1.53M | -1.04% |
| 2022-08-12 | $11.86 | $12.21 | $11.78 | $12.0475 | $2.33M | +2.04% |
| 2022-08-11 | $12.04 | $12.17 | $11.546 | $11.8068 | $3.08M | -1.04% |
| 2022-08-10 | $11.51 | $12.57 | $11.38 | $11.9305 | $3.97M | +8.45% |
| 2022-08-09 | $11.6678 | $11.7432 | $10.8908 | $11.0013 | $570.66K | +0.32% |
| 2022-08-08 | $11.85 | $11.869 | $10.886 | $10.966 | $2.43M | -4.35% |
| 2022-08-07 | $11.4238 | $11.6221 | $11.2044 | $11.4648 | $228.79K | +0.24% |
| 2022-08-06 | $11.63 | $11.643 | $11.21 | $11.4375 | $1.79M | -2.24% |
| 2022-08-05 | $11.471 | $11.822 | $11.44 | $11.6992 | $2.99M | +8.23% |
| 2022-08-04 | $10.742 | $11.1334 | $10.60 | $10.8095 | $640.91K | +0.08% |
| 2022-08-03 | $11.05 | $11.166 | $10.646 | $10.8004 | $2.80M | -2.05% |
| 2022-08-02 | $10.929 | $11.282 | $10.60 | $11.0266 | $3.29M | +0.26% |
| 2022-08-01 | $11.26 | $11.375 | $10.52 | $10.9983 | $4.01M | -1.66% |
| 2022-07-31 | $11.35 | $11.624 | $10.882 | $11.1836 | $4.05M | -1.52% |
| 2022-07-30 | $11.665 | $11.9548 | $11.0654 | $11.3564 | $3.69M | -1.52% |
| 2022-07-29 | $11.389 | $11.83 | $11.05 | $11.5316 | $5.47M | +4.70% |
| 2022-07-28 | $10.0517 | $11.2635 | $10.0517 | $11.0138 | $1.69M | +9.63% |
| 2022-07-27 | $9.2782 | $10.0543 | $9.0953 | $10.0464 | $813.95K | +7.66% |
| 2022-07-26 | $8.89 | $9.50 | $8.815 | $9.3314 | $2.65M | +5.01% |
| 2022-07-25 | $9.688 | $9.726 | $8.872 | $8.8863 | $2.29M | -8.20% |
| 2022-07-24 | $10.335 | $10.62 | $9.548 | $9.6801 | $2.69M | -5.42% |
| 2022-07-23 | $10.137 | $10.441 | $9.7257 | $10.2347 | $5.00M | +1.01% |
| 2022-07-22 | $10.809 | $11.009 | $10.069 | $10.1328 | $3.55M | +2.72% |
| 2022-07-21 | $9.7481 | $9.9133 | $9.3156 | $9.8647 | $724.00K | +1.65% |
| 2022-07-20 | $10.477 | $10.498 | $9.306 | $9.7045 | $3.45M | -7.42% |
| 2022-07-19 | $10.39 | $10.70 | $10.208 | $10.4828 | $3.73M | +0.83% |
| 2022-07-18 | $10.278 | $10.642 | $9.848 | $10.3965 | $3.78M | +11.64% |
| 2022-07-17 | $9.2634 | $9.6239 | $9.1268 | $9.3123 | $511.20K | +0.08% |
| 2022-07-16 | $8.976 | $9.63 | $8.954 | $9.3047 | $2.36M | +4.26% |
| 2022-07-15 | $8.82 | $9.0702 | $8.66 | $8.9244 | $1.85M | +1.57% |
| 2022-07-14 | $8.461 | $9.022 | $8.434 | $8.7864 | $2.12M | +3.47% |
| 2022-07-13 | $8.07 | $8.589 | $8.034 | $8.4921 | $2.46M | +5.14% |
| 2022-07-12 | $8.319 | $8.416 | $7.774 | $8.0767 | $1.80M | -3.04% |
| 2022-07-11 | $8.793 | $8.845 | $8.143 | $8.3295 | $1.65M | -5.26% |
| 2022-07-10 | $8.95 | $9.295 | $8.707 | $8.7919 | $1.54M | -1.75% |
| 2022-07-09 | $9.343 | $9.518 | $8.902 | $8.9482 | $1.41M | -3.53% |
| 2022-07-08 | $9.228 | $9.59 | $9.069 | $9.2753 | $1.78M | +0.45% |
| 2022-07-07 | $8.79 | $9.571 | $8.79 | $9.2334 | $2.34M | +8.29% |
| 2022-07-06 | $8.3788 | $8.5905 | $8.2157 | $8.5263 | $264.02K | +1.85% |
| 2022-07-05 | $8.211 | $8.559 | $8.178 | $8.3717 | $1.28M | +2.00% |
| 2022-07-04 | $8.423 | $8.655 | $8.084 | $8.2075 | $1.24M | -2.03% |
| 2022-07-03 | $8.09 | $8.572 | $8.043 | $8.3779 | $1.12M | +2.99% |
| 2022-07-02 | $8.191 | $8.36 | $8.031 | $8.1347 | $1.26M | -0.76% |
| 2022-07-01 | $8.143 | $8.373 | $8.03 | $8.1973 | $1.49M | +0.83% |
| 2022-06-30 | $8.169 | $8.741 | $8.047 | $8.1294 | $1.55M | -0.55% |
| 2022-06-29 | $8.615 | $8.781 | $7.959 | $8.1741 | $1.48M | -5.04% |
| 2022-06-28 | $9.26 | $9.348 | $8.491 | $8.6081 | $1.83M | -8.14% |
| 2022-06-27 | $9.61 | $9.682 | $9.18 | $9.3708 | $972.08K | -1.95% |
| 2022-06-26 | $9.84 | $10.024 | $9.403 | $9.5569 | $1.27M | -2.53% |
| 2022-06-25 | $9.32 | $10.20 | $9.26 | $9.8053 | $1.28M | +5.22% |
| 2022-06-24 | $9.466 | $9.905 | $9.301 | $9.3189 | $883.28K | -1.09% |
| 2022-06-23 | $9.018 | $9.68 | $8.96 | $9.4219 | $1.47M | +5.13% |
| 2022-06-22 | $8.93 | $9.29 | $8.814 | $8.9624 | $1.36M | -0.23% |
| 2022-06-21 | $9.46 | $9.586 | $8.77 | $8.9829 | $959.92K | -1.87% |
| 2022-06-20 | $9.0854 | $9.4426 | $8.6881 | $9.1544 | $684.95K | -0.49% |
| 2022-06-19 | $8.87 | $9.44 | $8.69 | $9.1991 | $1.96M | +7.87% |
| 2022-06-18 | $9.0584 | $9.2043 | $7.9215 | $8.5276 | $1.06M | -0.58% |
| 2022-06-17 | $9.073 | $9.208 | $8.28 | $8.5772 | $1.08M | -3.55% |
| 2022-06-16 | $10.0033 | $10.1828 | $8.6806 | $8.8925 | $1.46M | -2.47% |
| 2022-06-15 | $8.965 | $10.198 | $8.64 | $9.1174 | $3.10M | +1.76% |
| 2022-06-14 | $9.89 | $9.974 | $8.44 | $8.96 | $2.13M | -9.09% |
| 2022-06-13 | $11.61 | $12.2599 | $9.3666 | $9.8559 | $7.10M | -0.67% |
| 2022-06-12 | $11.829 | $13.317 | $9.386 | $9.9225 | $11.71M | -8.94% |
| 2022-06-11 | $11.4185 | $11.709 | $10.5092 | $10.8967 | $1.03M | +2.19% |
| 2022-06-10 | $11.293 | $11.716 | $10.502 | $10.6632 | $1.03M | -5.67% |
| 2022-06-09 | $12.103 | $12.23 | $11.137 | $11.304 | $653.87K | -6.23% |
| 2022-06-08 | $11.862 | $12.8333 | $11.4816 | $12.0547 | $2.01M | +1.59% |
| 2022-06-07 | $12.161 | $12.1684 | $11.2278 | $11.8659 | $1.04M | +3.35% |
| 2022-06-06 | $12.64 | $12.64 | $11.21 | $11.4815 | $1.06M | +0.25% |
| 2022-06-05 | $11.29 | $11.96 | $11.07 | $11.4534 | $1.12M | +0.13% |
| 2022-06-04 | $11.22 | $11.98 | $11.06 | $11.4391 | $1.76M | +2.16% |
| 2022-06-03 | $11.41 | $11.73 | $10.92 | $11.1974 | $920.54K | +2.22% |
| 2022-06-02 | $11.285 | $11.768 | $10.896 | $10.9542 | $639.48K | -2.25% |
| 2022-06-01 | $11.5656 | $12.3628 | $10.88 | $11.2067 | $2.56M | -3.03% |
| 2022-05-31 | $11.642 | $12.419 | $11.21 | $11.5572 | $2.91M | -1.22% |
| 2022-05-30 | $11.39 | $11.88 | $11.24 | $11.7004 | $1.87M | +10.04% |
| 2022-05-29 | $10.4802 | $10.6331 | $10.1304 | $10.6331 | $346.40K | +1.79% |
| 2022-05-28 | $10.59 | $10.652 | $10.13 | $10.4462 | $1.20M | +1.63% |
| 2022-05-27 | $10.71 | $11.33 | $10.19 | $10.2785 | $2.44M | -4.37% |
| 2022-05-26 | $11.65 | $12.2309 | $10.1479 | $10.7477 | $3.57M | -0.61% |
| 2022-05-25 | $11.509 | $12.253 | $10.149 | $10.8141 | $2.93M | -5.05% |
| 2022-05-24 | $11.002 | $12.008 | $10.622 | $11.3888 | $4.50M | +3.52% |
| 2022-05-23 | $12.157 | $12.231 | $10.44 | $11.0015 | $2.33M | +1.16% |
| 2022-05-22 | $10.37 | $10.94 | $10.24 | $10.8757 | $732.50K | +3.56% |
| 2022-05-21 | $10.483 | $10.93 | $10.18 | $10.5016 | $1.70M | +3.55% |
| 2022-05-20 | $10.49 | $10.80 | $9.90 | $10.1416 | $1.09M | +0.39% |
| 2022-05-19 | $10.558 | $10.797 | $10.059 | $10.1022 | $1.06M | +2.29% |
| 2022-05-18 | $10.97 | $11.16 | $9.84 | $9.876 | $954.87K | -2.14% |
| 2022-05-17 | $10.761 | $11.182 | $9.91 | $10.0915 | $3.04M | -1.40% |
| 2022-05-16 | $11.0058 | $11.0176 | $9.8926 | $10.2349 | $431.55K | +0.02% |
| 2022-05-15 | $10.517 | $11.04 | $9.878 | $10.2333 | $3.19M | -3.24% |
| 2022-05-14 | $9.759 | $10.893 | $9.658 | $10.5756 | $2.92M | +8.12% |
| 2022-05-13 | $10.863 | $11.00 | $9.61 | $9.7817 | $3.19M | -0.07% |
| 2022-05-12 | $10.5162 | $11.0917 | $8.46 | $9.7885 | $2.77M | -1.20% |
| 2022-05-11 | $11.945 | $12.059 | $8.447 | $9.9076 | $21.36M | -17.01% |
| 2022-05-10 | $14.392 | $14.579 | $10.80 | $11.9387 | $15.98M | -10.11% |
| 2022-05-09 | $15.93 | $16.34 | $13.23 | $13.2816 | $2.18M | -9.38% |
| 2022-05-08 | $16.048 | $16.35 | $14.535 | $14.6559 | $5.73M | -9.43% |
| 2022-05-07 | $16.823 | $16.94 | $15.79 | $16.1814 | $9.49M | -4.14% |
| 2022-05-06 | $17.19 | $17.27 | $16.51 | $16.8803 | $11.62M | -1.07% |
| 2022-05-05 | $17.43 | $17.55 | $16.52 | $17.0633 | $9.84M | -1.81% |
| 2022-05-04 | $18.255 | $19.581 | $17.198 | $17.3787 | $8.38M | -1.08% |
| 2022-05-03 | $17.59 | $18.37 | $17.15 | $17.5692 | $3.47M | -1.16% |
| 2022-05-02 | $17.46 | $18.37 | $16.92 | $17.7753 | $5.71M | +1.49% |
| 2022-05-01 | $17.586 | $18.061 | $17.076 | $17.5139 | $6.25M | +4.60% |
| 2022-04-30 | $17.96 | $18.59 | $16.51 | $16.743 | $2.26M | -7.27% |
| 2022-04-29 | $18.21 | $18.495 | $17.63 | $18.0556 | $6.17M | -0.86% |
| 2022-04-28 | $18.941 | $19.328 | $18.074 | $18.2116 | $4.33M | -4.07% |
| 2022-04-27 | $18.904 | $19.34 | $18.603 | $18.9843 | $5.01M | +1.11% |
| 2022-04-26 | $19.06 | $19.262 | $18.251 | $18.7768 | $6.48M | -1.43% |
| 2022-04-25 | $19.408 | $20.451 | $19.021 | $19.0483 | $4.96M | -1.92% |
| 2022-04-24 | $20.646 | $20.668 | $18.726 | $19.4208 | $5.72M | -6.53% |
| 2022-04-23 | $21.26 | $21.439 | $20.403 | $20.777 | $4.70M | -1.87% |
| 2022-04-22 | $20.823 | $21.3657 | $20.72 | $21.1739 | $7.57M | +1.37% |
| 2022-04-21 | $22.215 | $22.349 | $20.48 | $20.8887 | $11.22M | -2.84% |
| 2022-04-20 | $22.08 | $22.18 | $21.18 | $21.4999 | $4.30M | -1.43% |
| 2022-04-19 | $21.672 | $22.184 | $21.306 | $21.8127 | $9.20M | +1.50% |
| 2022-04-18 | $20.516 | $21.4893 | $19.7976 | $21.4893 | $8.09M | +5.02% |
| 2022-04-17 | $21.76 | $21.821 | $19.78 | $20.4622 | $7.70M | -5.62% |
| 2022-04-16 | $21.06 | $22.043 | $20.985 | $21.6814 | $5.76M | +2.87% |
| 2022-04-15 | $21.025 | $21.807 | $20.892 | $21.0758 | $7.60M | +1.07% |
| 2022-04-14 | $20.43 | $21.35 | $20.2296 | $20.8536 | $6.65M | +2.18% |
| 2022-04-13 | $21.10 | $21.538 | $20.354 | $20.4091 | $4.13M | +0.09% |
| 2022-04-12 | $19.68 | $20.73 | $19.56 | $20.3916 | $3.43M | +3.52% |
| 2022-04-11 | $21.59 | $21.73 | $19.24 | $19.6986 | $4.89M | -0.66% |
| 2022-04-10 | $22.138 | $22.836 | $19.816 | $19.8295 | $8.25M | -11.21% |
| 2022-04-09 | $21.8779 | $22.5573 | $21.8442 | $22.3323 | $5.81M | +1.89% |
| 2022-04-08 | $22.93 | $23.033 | $21.63 | $21.919 | $9.56M | -5.10% |
| 2022-04-07 | $22.48 | $23.44 | $22.21 | $23.0976 | $11.44M | +1.84% |
| 2022-04-06 | $23.373 | $23.563 | $22.21 | $22.6803 | $17.27M | -2.93% |
| 2022-04-05 | $26.40 | $26.58 | $22.928 | $23.366 | $12.07M | -12.09% |
| 2022-04-04 | $26.34 | $27.414 | $26.117 | $26.5797 | $6.90M | +0.94% |
| 2022-04-03 | $27.784 | $28.34 | $26.078 | $26.3324 | $7.18M | -4.72% |
| 2022-04-02 | $27.68 | $28.62 | $26.84 | $27.6363 | $14.16M | -0.73% |
| 2022-04-01 | $27.69 | $28.826 | $27.38 | $27.8408 | $17.94M | +1.73% |
| 2022-03-31 | $27.38 | $27.748 | $25.59 | $27.3674 | $26.69M | +0.02% |
| 2022-03-30 | $28.207 | $29.65 | $27.003 | $27.3632 | $16.89M | +1.99% |
| 2022-03-29 | $25.28 | $29.41 | $25.28 | $26.8281 | $18.07M | +6.06% |
| 2022-03-28 | $26.04 | $26.99 | $25.11 | $25.2952 | $8.68M | -3.76% |
| 2022-03-27 | $25.58 | $26.99 | $25.07 | $26.2841 | $21.02M | +6.32% |
| 2022-03-26 | $24.14 | $24.75 | $23.98 | $24.7212 | $3.44M | +2.16% |
| 2022-03-25 | $24.26 | $24.61 | $23.52 | $24.198 | $12.93M | -0.43% |
| 2022-03-24 | $24.15 | $25.303 | $24.07 | $24.3026 | $13.48M | +0.25% |
| 2022-03-23 | $24.76 | $24.84 | $23.53 | $24.2414 | $15.30M | +1.72% |
| 2022-03-22 | $22.59 | $24.04 | $22.51 | $23.832 | $4.89M | +5.41% |
| 2022-03-21 | $22.70 | $23.16 | $21.84 | $22.6091 | $5.09M | +0.23% |
| 2022-03-20 | $22.0571 | $23.7562 | $21.87 | $22.5564 | $23.24M | +0.49% |
| 2022-03-19 | $21.533 | $23.771 | $21.419 | $22.4459 | $18.41M | +5.31% |
| 2022-03-18 | $20.52 | $21.56 | $20.51 | $21.3147 | $6.76M | +3.46% |
| 2022-03-17 | $20.71 | $20.80 | $20.04 | $20.6015 | $6.36M | -0.29% |
| 2022-03-16 | $19.50 | $20.68 | $19.278 | $20.6615 | $14.50M | +5.27% |
| 2022-03-15 | $19.25 | $20.13 | $19.159 | $19.6275 | $9.05M | +1.05% |
| 2022-03-14 | $19.0402 | $19.63 | $18.778 | $19.4233 | $7.60M | +1.33% |
| 2022-03-13 | $19.84 | $19.91 | $18.772 | $19.1693 | $9.73M | -3.82% |
| 2022-03-12 | $20.05 | $20.5081 | $19.9308 | $19.9308 | $7.79M | -0.98% |
| 2022-03-11 | $20.66 | $21.2058 | $19.9513 | $20.1271 | $8.03M | -1.63% |
| 2022-03-10 | $20.221 | $21.25 | $20.064 | $20.46 | $15.95M | +1.15% |
| 2022-03-09 | $21.483 | $21.648 | $19.688 | $20.2279 | $8.81M | -1.34% |
| 2022-03-08 | $20.3358 | $20.7783 | $20.0967 | $20.5028 | $948.31K | +0.89% |
| 2022-03-07 | $20.886 | $21.011 | $19.50 | $20.3216 | $7.85M | -1.99% |
| 2022-03-06 | $20.929 | $21.177 | $19.737 | $20.7345 | $6.66M | -0.95% |
| 2022-03-05 | $21.506 | $21.942 | $20.698 | $20.9326 | $4.17M | -2.66% |
| 2022-03-04 | $22.35 | $22.55 | $20.68 | $21.5038 | $8.94M | -3.83% |
| 2022-03-03 | $23.575 | $23.862 | $22.236 | $22.3608 | $10.23M | -5.67% |
| 2022-03-02 | $24.004 | $25.40 | $23.25 | $23.7042 | $19.08M | -1.56% |
| 2022-03-01 | $24.115 | $24.641 | $23.293 | $24.0805 | $19.29M | +4.36% |
| 2022-02-28 | $19.8935 | $23.1219 | $19.5424 | $23.0746 | $3.53M | +15.97% |
| 2022-02-27 | $20.9622 | $21.1575 | $19.4628 | $19.8964 | $2.95M | -4.99% |
| 2022-02-26 | $21.004 | $21.186 | $19.92 | $20.941 | $10.38M | -1.27% |
| 2022-02-25 | $21.23 | $22.19 | $20.691 | $21.2114 | $14.81M | -0.17% |
| 2022-02-24 | $18.583 | $21.51 | $18.35 | $21.2473 | $30.39M | +14.36% |
| 2022-02-23 | $20.385 | $20.81 | $16.977 | $18.5798 | $20.64M | -9.23% |
| 2022-02-22 | $20.34 | $21.07 | $19.945 | $20.4698 | $16.49M | +0.98% |
| 2022-02-21 | $22.36 | $22.50 | $19.271 | $20.2718 | $25.78M | -10.40% |
| 2022-02-20 | $23.209 | $24.19 | $21.56 | $22.6237 | $23.27M | -2.60% |
| 2022-02-19 | $25.038 | $26.294 | $22.722 | $23.2286 | $22.86M | -7.21% |
| 2022-02-18 | $26.139 | $27.49 | $24.687 | $25.0337 | $37.28M | +5.88% |
| 2022-02-17 | $25.68 | $25.88 | $23.28 | $23.6442 | $3.78M | -3.30% |
| 2022-02-16 | $24.314 | $26.147 | $24.127 | $24.4513 | $22.15M | +7.93% |
| 2022-02-15 | $21.33 | $22.81 | $21.28 | $22.6546 | $1.50M | +6.29% |
| 2022-02-14 | $21.74 | $21.82 | $20.69 | $21.3149 | $1.01M | -0.63% |
| 2022-02-13 | $21.961 | $21.989 | $20.72 | $21.4491 | $7.32M | -1.46% |
| 2022-02-12 | $21.514 | $22.23 | $21.1288 | $21.7677 | $6.72M | +1.19% |
| 2022-02-11 | $24.829 | $24.878 | $21.162 | $21.5124 | $9.93M | -9.51% |
| 2022-02-10 | $24.01 | $25.54 | $23.70 | $23.7745 | $5.31M | -0.98% |
| 2022-02-09 | $23.05 | $24.11 | $22.44 | $24.0092 | $1.82M | +2.61% |
| 2022-02-08 | $22.28 | $23.886 | $21.99 | $23.3976 | $10.07M | +5.13% |
| 2022-02-07 | $23.507 | $24.174 | $21.899 | $22.255 | $10.72M | -1.27% |
| 2022-02-06 | $22.12 | $22.64 | $21.51 | $22.5421 | $1.06M | +2.55% |
| 2022-02-05 | $22.70 | $22.731 | $21.57 | $21.9814 | $9.95M | -2.72% |
| 2022-02-04 | $21.944 | $22.974 | $21.898 | $22.5949 | $13.74M | +11.96% |
| 2022-02-03 | $20.15 | $20.41 | $19.24 | $20.1805 | $1.87M | +1.19% |
| 2022-02-02 | $20.597 | $20.95 | $19.268 | $19.9437 | $8.94M | +0.22% |
| 2022-02-01 | $19.69 | $20.44 | $19.61 | $19.8993 | $1.28M | +0.46% |
| 2022-01-31 | $19.36 | $20.455 | $19.277 | $19.8081 | $6.02M | +1.99% |
| 2022-01-30 | $19.74 | $19.785 | $18.566 | $19.4209 | $6.11M | -0.90% |
| 2022-01-29 | $19.231 | $20.206 | $19.117 | $19.598 | $5.43M | +2.23% |
| 2022-01-28 | $18.41 | $19.546 | $18.339 | $19.1712 | $6.03M | +4.94% |
| 2022-01-27 | $18.25 | $18.60 | $17.35 | $18.2686 | $7.82M | +0.35% |
| 2022-01-26 | $19.028 | $19.858 | $17.276 | $18.2041 | $11.98M | -0.05% |
| 2022-01-25 | $18.09 | $18.36 | $17.56 | $18.2137 | $1.93M | +1.41% |
| 2022-01-24 | $17.077 | $18.35 | $16.68 | $17.9596 | $11.75M | +5.21% |
| 2022-01-23 | $18.053 | $18.651 | $16.11 | $17.0704 | $11.13M | -4.91% |
| 2022-01-22 | $17.18 | $18.92 | $16.956 | $17.9513 | $10.78M | +4.56% |
| 2022-01-21 | $21.583 | $21.751 | $16.125 | $17.1688 | $20.03M | -20.45% |
| 2022-01-20 | $24.585 | $24.666 | $20.818 | $21.5813 | $9.97M | -9.52% |
| 2022-01-19 | $25.40 | $26.02 | $23.63 | $23.8531 | $1.47M | -1.68% |
| 2022-01-18 | $24.751 | $26.069 | $23.657 | $24.2603 | $16.06M | +1.32% |
| 2022-01-17 | $25.19 | $25.20 | $23.55 | $23.9436 | $929.89K | -0.31% |
| 2022-01-16 | $25.177 | $25.439 | $23.974 | $24.0176 | $4.57M | -4.79% |
| 2022-01-15 | $25.435 | $25.583 | $24.738 | $25.2255 | $4.84M | -0.03% |
| 2022-01-14 | $24.367 | $25.99 | $24.215 | $25.2318 | $9.38M | +7.32% |
| 2022-01-13 | $24.72 | $24.87 | $23.45 | $23.5115 | $1.52M | -3.11% |
| 2022-01-12 | $24.463 | $25.00 | $23.834 | $24.2662 | $6.18M | -0.03% |
| 2022-01-11 | $23.145 | $24.672 | $23.123 | $24.2725 | $6.48M | +5.66% |
| 2022-01-10 | $22.388 | $23.30 | $22.062 | $22.9722 | $8.04M | +2.66% |
| 2022-01-09 | $23.388 | $24.274 | $21.782 | $22.3771 | $7.43M | -3.95% |
| 2022-01-08 | $23.599 | $23.767 | $22.462 | $23.2968 | $8.11M | -1.30% |
| 2022-01-07 | $23.61 | $24.70 | $23.395 | $23.6028 | $8.99M | +0.04% |
| 2022-01-06 | $24.34 | $24.883 | $22.763 | $23.5928 | $9.27M | -3.21% |
| 2022-01-05 | $27.107 | $27.224 | $23.562 | $24.3765 | $14.67M | -6.35% |
| 2022-01-04 | $26.59 | $26.92 | $25.90 | $26.029 | $1.02M | -2.16% |
| 2022-01-03 | $26.829 | $26.943 | $25.903 | $26.6043 | $9.10M | -1.04% |
| 2022-01-02 | $27.08 | $27.32 | $26.64 | $26.8845 | $7.78M | +0.20% |
| 2022-01-01 | $26.279 | $27.24 | $26.094 | $26.8316 | $7.46M | +2.86% |
Frequently asked questions
What was the Neo price on January 1, 2022?
NEO opened 2022-01-01 at $26.279 and closed that day at $26.8316.
What was the highest price of Neo in 2022?
The highest was $29.65 on 2022-03-30; the lowest was $5.95 on 2022-12-29.
How much did Neo change in 2022?
NEO moved -76.66% in 2022, from $26.279 to $6.1328.
More about Neo
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.