NEAR Protocol price in January 2022
Open
$14.619
Close
$11.12
High
$20.597
Low
$9.509
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| January 1, 2022 | $14.619 | $15.175 | $15.326 | $14.43 | — | $79M |
| January 2, 2022 | $15.171 | $14.384 | $15.268 | $14.219 | -5.21% | $83M |
| January 3, 2022 | $14.387 | $16.485 | $16.49 | $13.906 | +14.61% | $209M |
| January 4, 2022 | $16.48 | $16.028 | $17.664 | $15.92 | -2.77% | $362M |
| January 5, 2022 | $16.029 | $15.309 | $17.298 | $14.00 | -4.49% | $292M |
| January 6, 2022 | $15.305 | $15.935 | $16.30 | $14.751 | +4.09% | $275M |
| January 7, 2022 | $15.935 | $15.057 | $16.05 | $14.278 | -5.51% | $244M |
| January 8, 2022 | $15.059 | $13.82 | $15.561 | $13.31 | -8.22% | $176M |
| January 9, 2022 | $13.82 | $13.519 | $14.316 | $13.103 | -2.18% | $107M |
| January 10, 2022 | $13.514 | $15.474 | $15.555 | $13.20 | +14.46% | $311M |
| January 11, 2022 | $15.474 | $18.045 | $18.441 | $15.292 | +16.61% | $382M |
| January 12, 2022 | $18.04 | $17.573 | $18.838 | $17.392 | -2.62% | $284M |
| January 13, 2022 | $17.574 | $19.623 | $19.877 | $17.172 | +11.67% | $389M |
| January 14, 2022 | $19.625 | $20.184 | $20.597 | $18.451 | +2.86% | $352M |
| January 15, 2022 | $20.193 | $19.283 | $20.299 | $19.032 | -4.46% | $132M |
| January 16, 2022 | $19.281 | $20.142 | $20.456 | $18.751 | +4.45% | $184M |
| January 17, 2022 | $20.142 | $17.692 | $20.182 | $17.358 | -12.16% | $214M |
| January 18, 2022 | $17.692 | $17.705 | $18.223 | $16.758 | +0.07% | $219M |
| January 19, 2022 | $17.704 | $16.21 | $17.857 | $16.165 | -8.44% | $201M |
| January 20, 2022 | $16.208 | $15.259 | $17.579 | $15.15 | -5.87% | $192M |
| January 21, 2022 | $15.254 | $13.224 | $15.706 | $11.93 | -13.34% | $390M |
| January 22, 2022 | $13.224 | $11.407 | $13.538 | $10.092 | -13.74% | $319M |
| January 23, 2022 | $11.408 | $11.696 | $12.585 | $10.823 | +2.53% | $220M |
| January 24, 2022 | $11.70 | $10.719 | $11.712 | $9.509 | -8.35% | $257M |
| January 25, 2022 | $10.719 | $12.135 | $12.498 | $9.973 | +13.21% | $197M |
| January 26, 2022 | $12.131 | $11.302 | $12.937 | $10.735 | -6.86% | $281M |
| January 27, 2022 | $11.298 | $10.541 | $11.772 | $9.936 | -6.73% | $198M |
| January 28, 2022 | $10.537 | $10.769 | $10.893 | $10.066 | +2.16% | $111M |
| January 29, 2022 | $10.773 | $11.048 | $11.378 | $10.65 | +2.59% | $80M |
| January 30, 2022 | $11.044 | $10.357 | $11.157 | $10.264 | -6.25% | $69M |
| January 31, 2022 | $10.357 | $11.12 | $11.367 | $10.029 | +7.37% | $87M |