Open Price
$ 5.1110
High Price
$ 6.2320
Low Price
$ 1.4050
Close Price
$ 1.5080
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $ 5.0480 | $ 5.1600 | $ 4.8700 | $ 4.9130 | $ 12,586,040 |
| 2024-12-30 | $ 5.1300 | $ 5.2840 | $ 4.9530 | $ 5.0470 | $ 13,003,567 |
| 2024-12-29 | $ 5.3440 | $ 5.4790 | $ 5.0880 | $ 5.1290 | $ 9,046,788 |
| 2024-12-28 | $ 5.1160 | $ 5.3690 | $ 5.0690 | $ 5.3430 | $ 8,805,481 |
| 2024-12-27 | $ 5.0870 | $ 5.3140 | $ 5.0320 | $ 5.1160 | $ 13,528,992 |
| 2024-12-26 | $ 5.4470 | $ 5.4990 | $ 5.0000 | $ 5.0860 | $ 12,745,515 |
| 2024-12-25 | $ 5.5520 | $ 5.6480 | $ 5.3570 | $ 5.4470 | $ 12,766,504 |
| 2024-12-24 | $ 5.4400 | $ 5.6620 | $ 5.2880 | $ 5.5520 | $ 18,070,024 |
| 2024-12-23 | $ 5.0390 | $ 5.7030 | $ 4.9140 | $ 5.4390 | $ 22,464,037 |
| 2024-12-22 | $ 5.0240 | $ 5.1400 | $ 4.8370 | $ 5.0380 | $ 20,379,393 |
Today In History
Top Trending Coins
About NEAR Protocol Historical Price Data