NEAR Protocol price in May 2021
Open
$5.5625
Close
$3.3548
High
$7.3355
Low
$2.2037
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2021 | $5.5625 | $5.5042 | $5.78 | $5.2923 | — | $30M |
| May 2, 2021 | $5.5081 | $5.2757 | $5.5148 | $5.145 | -4.15% | $22M |
| May 3, 2021 | $5.2759 | $5.4784 | $5.5582 | $5.268 | +3.84% | $24M |
| May 4, 2021 | $5.4834 | $4.8169 | $5.493 | $4.7926 | -12.07% | $32M |
| May 5, 2021 | $4.8169 | $5.25 | $5.25 | $4.7641 | +8.99% | $21M |
| May 6, 2021 | $5.247 | $5.2065 | $5.586 | $5.0204 | -0.83% | $39M |
| May 7, 2021 | $5.2107 | $5.32 | $5.50 | $5.0441 | +2.18% | $37M |
| May 8, 2021 | $5.3201 | $5.2338 | $5.5679 | $5.1475 | -1.62% | $26M |
| May 9, 2021 | $5.235 | $5.0636 | $5.2686 | $4.8832 | -3.25% | $22M |
| May 10, 2021 | $5.0642 | $4.6959 | $5.2826 | $4.36 | -7.26% | $24M |
| May 11, 2021 | $4.6963 | $4.9431 | $4.9594 | $4.6142 | +5.26% | $18M |
| May 12, 2021 | $4.944 | $4.7424 | $5.985 | $4.604 | -4.06% | $87M |
| May 13, 2021 | $4.7637 | $5.4844 | $5.6399 | $4.51 | +15.65% | $66M |
| May 14, 2021 | $5.4845 | $5.7383 | $5.9499 | $5.45 | +4.63% | $57M |
| May 15, 2021 | $5.7393 | $5.9421 | $7.3355 | $5.6194 | +3.55% | $165M |
| May 16, 2021 | $5.9437 | $5.8717 | $6.6099 | $5.5355 | -1.18% | $71M |
| May 17, 2021 | $5.8729 | $5.7248 | $5.9671 | $5.01 | -2.50% | $70M |
| May 18, 2021 | $5.7244 | $5.6737 | $6.2988 | $5.4851 | -0.89% | $50M |
| May 19, 2021 | $5.6792 | $3.6014 | $5.8743 | $2.90 | -36.52% | $101M |
| May 20, 2021 | $3.6059 | $4.19 | $4.3782 | $3.20 | +16.34% | $58M |
| May 21, 2021 | $4.1923 | $3.4615 | $4.3889 | $3.03 | -17.39% | $53M |
| May 22, 2021 | $3.4624 | $3.1639 | $3.5319 | $2.9679 | -8.60% | $30M |
| May 23, 2021 | $3.1664 | $2.6575 | $3.37 | $2.2037 | -16.01% | $45M |
| May 24, 2021 | $2.6552 | $3.2661 | $3.28 | $2.5702 | +22.90% | $37M |
| May 25, 2021 | $3.2684 | $3.3345 | $3.434 | $2.8214 | +2.09% | $34M |
| May 26, 2021 | $3.3338 | $3.537 | $3.65 | $3.2383 | +6.07% | $49M |
| May 27, 2021 | $3.5388 | $3.3049 | $3.5403 | $3.1213 | -6.56% | $35M |
| May 28, 2021 | $3.3018 | $2.9212 | $3.3346 | $2.705 | -11.61% | $35M |
| May 29, 2021 | $2.92 | $2.6967 | $2.97 | $2.5279 | -7.69% | $24M |
| May 30, 2021 | $2.6987 | $3.1149 | $3.30 | $2.5312 | +15.51% | $34M |
| May 31, 2021 | $3.1135 | $3.3548 | $3.3762 | $2.8785 | +7.70% | $34M |