NEAR Protocol price in February 2022 2022
Open
$11.122
Close
$9.759
High
$14.083
Low
$7.385
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2022 | $11.122 | $11.211 | $11.528 | $10.921 | — | $78M |
| February 2, 2022 | $11.209 | $10.863 | $11.95 | $10.851 | -3.10% | $122M |
| February 3, 2022 | $10.862 | $10.959 | $10.993 | $10.438 | +0.88% | $87M |
| February 4, 2022 | $10.957 | $12.984 | $13.164 | $10.832 | +18.48% | $186M |
| February 5, 2022 | $12.984 | $12.815 | $13.592 | $12.569 | -1.30% | $169M |
| February 6, 2022 | $12.82 | $13.495 | $13.973 | $12.74 | +5.31% | $150M |
| February 7, 2022 | $13.496 | $13.503 | $14.083 | $13.066 | +0.06% | $158M |
| February 8, 2022 | $13.51 | $12.778 | $13.75 | $12.20 | -5.37% | $164M |
| February 9, 2022 | $12.782 | $12.995 | $13.105 | $12.098 | +1.70% | $86M |
| February 10, 2022 | $12.996 | $11.787 | $13.005 | $11.699 | -9.30% | $106M |
| February 11, 2022 | $11.783 | $10.854 | $12.327 | $10.644 | -7.92% | $105M |
| February 12, 2022 | $10.854 | $10.793 | $11.247 | $10.40 | -0.56% | $78M |
| February 13, 2022 | $10.797 | $10.38 | $11.20 | $10.123 | -3.83% | $58M |
| February 14, 2022 | $10.379 | $10.554 | $10.676 | $10.041 | +1.68% | $55M |
| February 15, 2022 | $10.559 | $11.51 | $11.60 | $10.492 | +9.06% | $77M |
| February 16, 2022 | $11.512 | $11.223 | $11.519 | $10.824 | -2.49% | $52M |
| February 17, 2022 | $11.211 | $10.445 | $11.729 | $10.40 | -6.93% | $97M |
| February 18, 2022 | $10.451 | $10.275 | $10.947 | $10.115 | -1.63% | $66M |
| February 19, 2022 | $10.274 | $10.044 | $10.476 | $9.836 | -2.25% | $45M |
| February 20, 2022 | $10.044 | $9.293 | $10.081 | $9.088 | -7.48% | $57M |
| February 21, 2022 | $9.294 | $8.545 | $9.846 | $8.494 | -8.05% | $82M |
| February 22, 2022 | $8.547 | $8.965 | $9.024 | $8.205 | +4.92% | $67M |
| February 23, 2022 | $8.959 | $8.556 | $9.448 | $8.525 | -4.56% | $62M |
| February 24, 2022 | $8.558 | $8.488 | $8.824 | $7.385 | -0.79% | $142M |
| February 25, 2022 | $8.489 | $8.935 | $9.049 | $8.228 | +5.27% | $68M |
| February 26, 2022 | $8.935 | $9.117 | $9.396 | $8.881 | +2.04% | $62M |
| February 27, 2022 | $9.117 | $8.508 | $9.173 | $8.283 | -6.68% | $60M |
| February 28, 2022 | $8.512 | $9.759 | $9.78 | $8.309 | +14.70% | $81M |