NEAR Protocol price in October 2021
Open
$6.924
Close
$10.157
High
$13.23
Low
$6.766
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| October 1, 2021 | $6.924 | $7.83 | $8.00 | $6.821 | — | $120M |
| October 2, 2021 | $7.835 | $7.806 | $8.286 | $7.52 | -0.31% | $79M |
| October 3, 2021 | $7.805 | $8.036 | $8.493 | $7.609 | +2.95% | $87M |
| October 4, 2021 | $8.034 | $7.626 | $8.20 | $7.381 | -5.10% | $96M |
| October 5, 2021 | $7.629 | $7.982 | $8.25 | $7.567 | +4.67% | $85M |
| October 6, 2021 | $7.986 | $7.797 | $8.007 | $7.137 | -2.32% | $77M |
| October 7, 2021 | $7.793 | $8.284 | $8.48 | $7.50 | +6.25% | $112M |
| October 8, 2021 | $8.28 | $8.104 | $8.752 | $8.00 | -2.17% | $96M |
| October 9, 2021 | $8.104 | $8.039 | $8.42 | $7.913 | -0.80% | $42M |
| October 10, 2021 | $8.043 | $7.391 | $8.047 | $7.308 | -8.06% | $52M |
| October 11, 2021 | $7.39 | $7.42 | $7.861 | $7.205 | +0.39% | $44M |
| October 12, 2021 | $7.42 | $7.269 | $7.42 | $6.766 | -2.04% | $57M |
| October 13, 2021 | $7.273 | $7.243 | $7.399 | $6.904 | -0.36% | $45M |
| October 14, 2021 | $7.243 | $8.047 | $8.188 | $7.199 | +11.10% | $77M |
| October 15, 2021 | $8.045 | $7.868 | $8.28 | $7.632 | -2.22% | $82M |
| October 16, 2021 | $7.868 | $7.861 | $8.186 | $7.711 | -0.09% | $46M |
| October 17, 2021 | $7.859 | $7.789 | $8.083 | $7.60 | -0.92% | $32M |
| October 18, 2021 | $7.794 | $7.844 | $7.937 | $7.616 | +0.71% | $33M |
| October 19, 2021 | $7.843 | $8.186 | $8.263 | $7.743 | +4.36% | $54M |
| October 20, 2021 | $8.186 | $8.732 | $8.896 | $8.128 | +6.67% | $84M |
| October 21, 2021 | $8.732 | $9.476 | $9.777 | $8.569 | +8.52% | $149M |
| October 22, 2021 | $9.472 | $9.107 | $9.673 | $8.813 | -3.89% | $108M |
| October 23, 2021 | $9.104 | $9.313 | $9.425 | $8.821 | +2.26% | $53M |
| October 24, 2021 | $9.309 | $9.603 | $9.954 | $9.136 | +3.11% | $101M |
| October 25, 2021 | $9.603 | $12.321 | $12.70 | $9.54 | +28.30% | $354M |
| October 26, 2021 | $12.32 | $12.31 | $13.23 | $11.807 | -0.09% | $274M |
| October 27, 2021 | $12.31 | $10.849 | $12.84 | $10.289 | -11.87% | $240M |
| October 28, 2021 | $10.855 | $11.358 | $12.641 | $10.651 | +4.69% | $186M |
| October 29, 2021 | $11.351 | $11.576 | $11.606 | $11.00 | +1.92% | $81M |
| October 30, 2021 | $11.585 | $10.481 | $11.59 | $10.091 | -9.46% | $89M |
| October 31, 2021 | $10.495 | $10.157 | $10.71 | $9.644 | -3.09% | $83M |