NEAR Protocol price in February 2021
Open
$2.1436
Close
$3.8234
High
$5.5929
Low
$2.0872
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2021 | $2.1436 | $2.2665 | $2.3715 | $2.0872 | — | $50M |
| February 2, 2021 | $2.264 | $2.46 | $2.56 | $2.2213 | +8.54% | $29M |
| February 3, 2021 | $2.4603 | $2.5575 | $2.6471 | $2.3921 | +3.96% | $20M |
| February 4, 2021 | $2.558 | $2.4917 | $2.6665 | $2.40 | -2.57% | $21M |
| February 5, 2021 | $2.4951 | $2.8576 | $2.948 | $2.494 | +14.68% | $23M |
| February 6, 2021 | $2.8595 | $2.6854 | $2.89 | $2.5139 | -6.03% | $20M |
| February 7, 2021 | $2.69 | $3.40 | $3.527 | $2.59 | +26.61% | $44M |
| February 8, 2021 | $3.4017 | $3.4627 | $3.60 | $3.0388 | +1.84% | $36M |
| February 9, 2021 | $3.4649 | $3.3039 | $3.493 | $3.2133 | -4.59% | $17M |
| February 10, 2021 | $3.3086 | $3.2441 | $3.7026 | $3.125 | -1.81% | $45M |
| February 11, 2021 | $3.2461 | $3.4505 | $3.5367 | $3.1581 | +6.36% | $25M |
| February 12, 2021 | $3.4568 | $4.7182 | $4.9547 | $3.4142 | +36.74% | $74M |
| February 13, 2021 | $4.7182 | $4.8194 | $5.5929 | $4.4787 | +2.14% | $72M |
| February 14, 2021 | $4.8125 | $4.3099 | $4.8599 | $4.1501 | -10.57% | $28M |
| February 15, 2021 | $4.3099 | $4.0255 | $4.3862 | $3.454 | -6.60% | $39M |
| February 16, 2021 | $4.0326 | $4.0889 | $4.448 | $3.8613 | +1.57% | $23M |
| February 17, 2021 | $4.089 | $4.2325 | $4.3963 | $3.8155 | +3.51% | $22M |
| February 18, 2021 | $4.2299 | $4.4418 | $4.6685 | $4.0273 | +4.95% | $25M |
| February 19, 2021 | $4.445 | $4.3833 | $4.5668 | $4.0982 | -1.32% | $23M |
| February 20, 2021 | $4.3861 | $4.00 | $4.7383 | $3.7257 | -8.74% | $30M |
| February 21, 2021 | $3.9977 | $4.10 | $4.1999 | $3.8582 | +2.50% | $17M |
| February 22, 2021 | $4.1015 | $3.7383 | $4.1072 | $2.9735 | -8.82% | $36M |
| February 23, 2021 | $3.734 | $3.3799 | $3.7688 | $2.644 | -9.59% | $43M |
| February 24, 2021 | $3.3716 | $3.5713 | $3.66 | $3.1686 | +5.66% | $21M |
| February 25, 2021 | $3.5768 | $3.8977 | $4.6964 | $3.4623 | +9.14% | $48M |
| February 26, 2021 | $3.8915 | $4.2309 | $4.89 | $3.787 | +8.55% | $80M |
| February 27, 2021 | $4.235 | $4.001 | $4.486 | $3.8907 | -5.43% | $26M |
| February 28, 2021 | $4.0012 | $3.8234 | $4.0144 | $3.4148 | -4.44% | $27M |