NEAR Protocol price in April 2021
Open
$5.9957
Close
$5.5601
High
$7.4333
Low
$4.0084
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| April 1, 2021 | $5.9957 | $5.9728 | $6.2945 | $5.83 | — | $22M |
| April 2, 2021 | $5.9747 | $5.9834 | $6.1658 | $5.8746 | +0.18% | $18M |
| April 3, 2021 | $5.9887 | $5.6862 | $6.4101 | $5.5515 | -4.97% | $28M |
| April 4, 2021 | $5.6845 | $6.0884 | $6.1049 | $5.5734 | +7.07% | $20M |
| April 5, 2021 | $6.0867 | $6.1327 | $6.31 | $5.8413 | +0.73% | $23M |
| April 6, 2021 | $6.1317 | $6.7694 | $7.35 | $6.1248 | +10.38% | $84M |
| April 7, 2021 | $6.769 | $6.1245 | $6.9793 | $5.6968 | -9.53% | $54M |
| April 8, 2021 | $6.1274 | $6.8164 | $6.8729 | $6.0182 | +11.30% | $41M |
| April 9, 2021 | $6.8057 | $6.4216 | $6.9453 | $6.3142 | -5.79% | $20M |
| April 10, 2021 | $6.4222 | $6.5032 | $6.871 | $6.3127 | +1.27% | $27M |
| April 11, 2021 | $6.5021 | $6.7628 | $7.4333 | $6.4704 | +3.99% | $49M |
| April 12, 2021 | $6.7694 | $6.7259 | $7.40 | $6.5729 | -0.55% | $43M |
| April 13, 2021 | $6.7258 | $6.5029 | $6.9198 | $6.3626 | -3.32% | $38M |
| April 14, 2021 | $6.508 | $6.3349 | $6.8262 | $6.1557 | -2.58% | $40M |
| April 15, 2021 | $6.3349 | $6.5225 | $7.00 | $6.2386 | +2.96% | $30M |
| April 16, 2021 | $6.5189 | $5.9344 | $6.562 | $5.88 | -9.02% | $40M |
| April 17, 2021 | $5.9369 | $5.8744 | $6.3019 | $5.7153 | -1.01% | $28M |
| April 18, 2021 | $5.8754 | $5.1534 | $5.9325 | $4.0122 | -12.27% | $66M |
| April 19, 2021 | $5.1563 | $4.7332 | $5.35 | $4.5848 | -8.15% | $31M |
| April 20, 2021 | $4.7319 | $4.9324 | $5.1422 | $4.4321 | +4.21% | $28M |
| April 21, 2021 | $4.937 | $4.7757 | $5.20 | $4.6315 | -3.18% | $27M |
| April 22, 2021 | $4.7757 | $4.7945 | $5.7569 | $4.6642 | +0.39% | $43M |
| April 23, 2021 | $4.7868 | $4.6549 | $4.962 | $4.0084 | -2.91% | $47M |
| April 24, 2021 | $4.6545 | $4.2421 | $4.666 | $4.10 | -8.87% | $18M |
| April 25, 2021 | $4.2448 | $4.6462 | $4.8688 | $4.2208 | +9.53% | $22M |
| April 26, 2021 | $4.6484 | $5.0202 | $5.1999 | $4.5921 | +8.05% | $27M |
| April 27, 2021 | $5.0202 | $5.157 | $5.25 | $4.794 | +2.72% | $44M |
| April 28, 2021 | $5.1503 | $4.9091 | $5.21 | $4.7224 | -4.81% | $28M |
| April 29, 2021 | $4.9184 | $5.4892 | $5.6286 | $4.7512 | +11.82% | $53M |
| April 30, 2021 | $5.4888 | $5.5601 | $6.00 | $5.2577 | +1.29% | $39M |