NEAR Protocol price in August 2021
Open
$2.4023
Close
$5.277
High
$6.5961
Low
$2.2208
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| August 1, 2021 | $2.4023 | $2.3916 | $2.55 | $2.3768 | — | $15M |
| August 2, 2021 | $2.3918 | $2.3513 | $2.4641 | $2.3211 | -1.69% | $11M |
| August 3, 2021 | $2.3517 | $2.3404 | $2.3971 | $2.2208 | -0.46% | $9M |
| August 4, 2021 | $2.3387 | $2.4543 | $2.495 | $2.2563 | +4.87% | $11M |
| August 5, 2021 | $2.4579 | $2.516 | $2.5924 | $2.3261 | +2.51% | $16M |
| August 6, 2021 | $2.5168 | $2.525 | $2.59 | $2.4256 | +0.36% | $13M |
| August 7, 2021 | $2.525 | $2.781 | $2.7905 | $2.478 | +10.14% | $26M |
| August 8, 2021 | $2.7815 | $2.5594 | $2.7828 | $2.5195 | -7.97% | $17M |
| August 9, 2021 | $2.5609 | $2.6889 | $2.75 | $2.4636 | +5.06% | $14M |
| August 10, 2021 | $2.688 | $2.8581 | $2.9468 | $2.6471 | +6.29% | $22M |
| August 11, 2021 | $2.8611 | $2.9722 | $3.0453 | $2.8178 | +3.99% | $18M |
| August 12, 2021 | $2.9731 | $3.3435 | $3.4644 | $2.9601 | +12.49% | $54M |
| August 13, 2021 | $3.3381 | $3.415 | $3.486 | $3.2436 | +2.14% | $21M |
| August 14, 2021 | $3.4125 | $3.2459 | $3.438 | $3.15 | -4.95% | $23M |
| August 15, 2021 | $3.2446 | $3.2257 | $3.2769 | $3.0122 | -0.62% | $20M |
| August 16, 2021 | $3.2258 | $3.4614 | $3.5659 | $3.214 | +7.31% | $31M |
| August 17, 2021 | $3.4614 | $3.7312 | $4.00 | $3.3733 | +7.79% | $75M |
| August 18, 2021 | $3.7312 | $4.4377 | $4.5649 | $3.6001 | +18.93% | $108M |
| August 19, 2021 | $4.4377 | $4.4799 | $4.82 | $4.153 | +0.95% | $69M |
| August 20, 2021 | $4.4874 | $4.41 | $4.6177 | $4.3093 | -1.56% | $35M |
| August 21, 2021 | $4.4126 | $6.185 | $6.25 | $4.3107 | +40.25% | $128M |
| August 22, 2021 | $6.1803 | $5.4536 | $6.5961 | $5.3293 | -11.83% | $143M |
| August 23, 2021 | $5.4536 | $5.4911 | $5.8952 | $5.3668 | +0.69% | $69M |
| August 24, 2021 | $5.4914 | $5.0472 | $5.75 | $4.8692 | -8.08% | $68M |
| August 25, 2021 | $5.0434 | $5.5808 | $5.606 | $4.8101 | +10.57% | $72M |
| August 26, 2021 | $5.5871 | $4.87 | $5.7676 | $4.801 | -12.74% | $68M |
| August 27, 2021 | $4.866 | $5.316 | $5.398 | $4.605 | +9.16% | $51M |
| August 28, 2021 | $5.317 | $5.717 | $5.80 | $5.054 | +7.54% | $59M |
| August 29, 2021 | $5.719 | $5.546 | $6.225 | $5.536 | -2.99% | $94M |
| August 30, 2021 | $5.548 | $5.324 | $5.888 | $5.234 | -4.00% | $60M |
| August 31, 2021 | $5.324 | $5.277 | $5.528 | $5.097 | -0.88% | $47M |