NEAR Protocol price in September 2021 2021
Open
$5.276
Close
$6.927
High
$11.88
Low
$5.117
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2021 | $5.276 | $5.497 | $5.602 | $5.117 | — | $33M |
| September 2, 2021 | $5.493 | $5.49 | $5.684 | $5.405 | -0.13% | $32M |
| September 3, 2021 | $5.49 | $6.168 | $6.8817 | $5.48 | +12.35% | $150M |
| September 4, 2021 | $6.171 | $6.077 | $6.377 | $6.00 | -1.48% | $55M |
| September 5, 2021 | $6.077 | $6.14 | $6.193 | $5.864 | +1.04% | $44M |
| September 6, 2021 | $6.14 | $6.10 | $6.435 | $5.731 | -0.65% | $56M |
| September 7, 2021 | $6.10 | $8.674 | $8.8787 | $5.45 | +42.20% | $456M |
| September 8, 2021 | $8.67 | $10.391 | $11.05 | $7.36 | +19.79% | $791M |
| September 9, 2021 | $10.371 | $9.72 | $11.88 | $9.62 | -6.46% | $465M |
| September 10, 2021 | $9.73 | $9.933 | $10.426 | $8.561 | +2.19% | $275M |
| September 11, 2021 | $9.936 | $9.05 | $9.995 | $8.723 | -8.89% | $172M |
| September 12, 2021 | $9.055 | $8.942 | $9.80 | $8.311 | -1.19% | $158M |
| September 13, 2021 | $8.944 | $8.201 | $9.04 | $7.704 | -8.29% | $127M |
| September 14, 2021 | $8.204 | $8.612 | $9.339 | $8.062 | +5.01% | $122M |
| September 15, 2021 | $8.609 | $9.242 | $9.67 | $8.539 | +7.32% | $109M |
| September 16, 2021 | $9.24 | $8.73 | $9.373 | $8.43 | -5.54% | $80M |
| September 17, 2021 | $8.724 | $8.322 | $8.955 | $8.108 | -4.67% | $61M |
| September 18, 2021 | $8.323 | $9.071 | $9.44 | $8.111 | +9.00% | $95M |
| September 19, 2021 | $9.068 | $10.061 | $10.40 | $8.687 | +10.91% | $174M |
| September 20, 2021 | $10.059 | $7.693 | $10.439 | $7.353 | -23.54% | $288M |
| September 21, 2021 | $7.686 | $6.701 | $8.00 | $6.338 | -12.89% | $170M |
| September 22, 2021 | $6.704 | $7.771 | $7.825 | $6.523 | +15.97% | $109M |
| September 23, 2021 | $7.771 | $9.17 | $9.42 | $7.356 | +18.00% | $162M |
| September 24, 2021 | $9.181 | $7.973 | $9.29 | $7.414 | -13.05% | $230M |
| September 25, 2021 | $7.972 | $7.618 | $8.44 | $7.455 | -4.45% | $101M |
| September 26, 2021 | $7.613 | $7.293 | $7.678 | $6.598 | -4.27% | $114M |
| September 27, 2021 | $7.29 | $6.894 | $7.778 | $6.85 | -5.47% | $65M |
| September 28, 2021 | $6.89 | $6.416 | $7.132 | $6.363 | -6.93% | $60M |
| September 29, 2021 | $6.42 | $6.641 | $7.346 | $6.363 | +3.51% | $98M |
| September 30, 2021 | $6.645 | $6.927 | $7.00 | $6.559 | +4.31% | $69M |