NEAR Protocol price in December 2020
Open
$1.078
Close
$1.3917
High
$1.6631
Low
$0.8672
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2020 | $1.078 | $1.06 | $1.1302 | $0.9850 | — | $13M |
| December 2, 2020 | $1.0608 | $1.1768 | $1.2111 | $1.04 | +11.02% | $8M |
| December 3, 2020 | $1.1756 | $1.1549 | $1.1924 | $1.135 | -1.86% | $5M |
| December 4, 2020 | $1.1538 | $1.1017 | $1.2222 | $1.0927 | -4.61% | $10M |
| December 5, 2020 | $1.1012 | $1.1126 | $1.1429 | $1.02 | +0.99% | $14M |
| December 6, 2020 | $1.1125 | $1.0339 | $1.125 | $1.0091 | -7.07% | $6M |
| December 7, 2020 | $1.0341 | $1.0118 | $1.0534 | $1.0107 | -2.14% | $4M |
| December 8, 2020 | $1.012 | $0.9331 | $1.0225 | $0.9150 | -7.78% | $6M |
| December 9, 2020 | $0.9337 | $0.9950 | $1.0141 | $0.9108 | +6.63% | $8M |
| December 10, 2020 | $0.9973 | $0.9559 | $1.0472 | $0.9549 | -3.93% | $4M |
| December 11, 2020 | $0.9558 | $0.8692 | $0.9586 | $0.8672 | -9.07% | $4M |
| December 12, 2020 | $0.8694 | $0.9194 | $0.9270 | $0.8685 | +5.78% | $3M |
| December 13, 2020 | $0.9190 | $0.9527 | $0.9793 | $0.9186 | +3.62% | $2M |
| December 14, 2020 | $0.9524 | $0.9933 | $1.011 | $0.9428 | +4.26% | $3M |
| December 15, 2020 | $0.9933 | $1.0066 | $1.0186 | $0.9759 | +1.34% | $3M |
| December 16, 2020 | $1.0068 | $1.0469 | $1.0479 | $0.9636 | +4.00% | $4M |
| December 17, 2020 | $1.0471 | $0.9934 | $1.0691 | $0.9858 | -5.11% | $5M |
| December 18, 2020 | $0.9944 | $1.0048 | $1.02 | $0.9726 | +1.15% | $2M |
| December 19, 2020 | $1.0048 | $1.0477 | $1.1226 | $0.9940 | +4.27% | $5M |
| December 20, 2020 | $1.0479 | $1.0583 | $1.081 | $1.0199 | +1.01% | $4M |
| December 21, 2020 | $1.0577 | $1.2183 | $1.6631 | $1.0433 | +15.12% | $67M |
| December 22, 2020 | $1.2191 | $1.1611 | $1.2357 | $1.078 | -4.70% | $21M |
| December 23, 2020 | $1.1609 | $0.9619 | $1.182 | $0.9054 | -17.16% | $11M |
| December 24, 2020 | $0.9628 | $1.0635 | $1.0774 | $0.9138 | +10.56% | $5M |
| December 25, 2020 | $1.0637 | $1.0201 | $1.0784 | $0.9955 | -4.08% | $4M |
| December 26, 2020 | $1.019 | $1.0246 | $1.0642 | $0.9825 | +0.44% | $4M |
| December 27, 2020 | $1.0253 | $1.199 | $1.2488 | $0.9979 | +17.02% | $12M |
| December 28, 2020 | $1.1989 | $1.2217 | $1.2514 | $1.1568 | +1.89% | $12M |
| December 29, 2020 | $1.2217 | $1.1653 | $1.24 | $1.1011 | -4.62% | $8M |
| December 30, 2020 | $1.166 | $1.21 | $1.2665 | $1.166 | +3.84% | $7M |
| December 31, 2020 | $1.2098 | $1.3917 | $1.4174 | $1.1674 | +15.02% | $10M |