Open Price
$ 1.2710
High Price
$ 4.6220
Low Price
$ 0.9707
Close Price
$ 3.6980
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2022-12-31 | $ 1.2770 | $ 1.2850 | $ 1.2470 | $ 1.2570 | $ 4,798,797 |
| 2022-12-30 | $ 1.2970 | $ 1.3040 | $ 1.2370 | $ 1.2760 | $ 9,772,649 |
| 2022-12-29 | $ 1.3160 | $ 1.3320 | $ 1.2650 | $ 1.2980 | $ 8,793,968 |
| 2022-12-28 | $ 1.3630 | $ 1.3640 | $ 1.2940 | $ 1.3150 | $ 9,593,145 |
| 2022-12-27 | $ 1.3630 | $ 1.3780 | $ 1.3310 | $ 1.3630 | $ 9,382,007 |
| 2022-12-26 | $ 1.3330 | $ 1.3650 | $ 1.3310 | $ 1.3630 | $ 4,964,146 |
| 2022-12-25 | $ 1.3380 | $ 1.3410 | $ 1.2990 | $ 1.3310 | $ 5,298,448 |
| 2022-12-24 | $ 1.3420 | $ 1.3520 | $ 1.3260 | $ 1.3380 | $ 3,273,084 |
| 2022-12-23 | $ 1.3230 | $ 1.3650 | $ 1.3150 | $ 1.3420 | $ 7,307,764 |
| 2022-12-22 | $ 1.3060 | $ 1.3250 | $ 1.2720 | $ 1.3230 | $ 9,955,346 |
Today In History
Top Trending Coins
About NEAR Protocol Historical Price Data