NEAR Protocol price in December 2021
Open
$8.75
Close
$14.625
High
$17.95
Low
$6.123
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2021 | $8.75 | $8.506 | $8.919 | $8.352 | — | $32M |
| December 2, 2021 | $8.502 | $8.232 | $8.511 | $8.068 | -3.22% | $31M |
| December 3, 2021 | $8.231 | $9.126 | $9.581 | $8.20 | +10.86% | $128M |
| December 4, 2021 | $9.125 | $7.973 | $9.162 | $6.123 | -12.63% | $163M |
| December 5, 2021 | $7.972 | $7.343 | $8.175 | $7.10 | -7.90% | $48M |
| December 6, 2021 | $7.344 | $7.263 | $7.429 | $6.63 | -1.09% | $61M |
| December 7, 2021 | $7.263 | $7.595 | $7.694 | $7.12 | +4.57% | $49M |
| December 8, 2021 | $7.60 | $9.339 | $9.80 | $7.491 | +22.96% | $168M |
| December 9, 2021 | $9.34 | $9.765 | $10.081 | $8.895 | +4.56% | $182M |
| December 10, 2021 | $9.761 | $10.008 | $10.384 | $9.101 | +2.49% | $156M |
| December 11, 2021 | $10.006 | $11.649 | $11.824 | $9.527 | +16.40% | $175M |
| December 12, 2021 | $11.639 | $10.572 | $11.86 | $10.516 | -9.25% | $112M |
| December 13, 2021 | $10.565 | $9.101 | $10.717 | $8.902 | -13.91% | $122M |
| December 14, 2021 | $9.103 | $9.33 | $9.688 | $8.903 | +2.52% | $88M |
| December 15, 2021 | $9.329 | $9.845 | $17.95 | $9.05 | +5.52% | $482M |
| December 16, 2021 | $9.847 | $9.233 | $11.006 | $9.20 | -6.22% | $116M |
| December 17, 2021 | $9.235 | $8.402 | $9.348 | $8.27 | -9.00% | $89M |
| December 18, 2021 | $8.399 | $8.414 | $8.547 | $8.084 | +0.14% | $54M |
| December 19, 2021 | $8.413 | $9.013 | $9.696 | $8.35 | +7.12% | $135M |
| December 20, 2021 | $9.016 | $8.509 | $9.088 | $8.264 | -5.59% | $102M |
| December 21, 2021 | $8.512 | $9.246 | $9.383 | $8.494 | +8.66% | $83M |
| December 22, 2021 | $9.246 | $10.825 | $11.80 | $9.078 | +17.08% | $294M |
| December 23, 2021 | $10.825 | $13.723 | $14.273 | $10.695 | +26.77% | $527M |
| December 24, 2021 | $13.724 | $14.95 | $15.939 | $13.508 | +8.94% | $432M |
| December 25, 2021 | $14.949 | $15.221 | $15.696 | $14.207 | +1.81% | $254M |
| December 26, 2021 | $15.226 | $16.261 | $16.301 | $14.514 | +6.83% | $191M |
| December 27, 2021 | $16.267 | $14.752 | $16.49 | $14.571 | -9.28% | $199M |
| December 28, 2021 | $14.754 | $13.335 | $14.825 | $13.036 | -9.61% | $250M |
| December 29, 2021 | $13.333 | $14.904 | $15.228 | $13.135 | +11.77% | $284M |
| December 30, 2021 | $14.907 | $15.43 | $15.531 | $14.056 | +3.53% | $260M |
| December 31, 2021 | $15.43 | $14.625 | $15.716 | $14.146 | -5.22% | $138M |