NEAR Protocol price in April 2022
Open
$13.301
Close
$10.336
High
$19.788
Low
$10.10
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| April 1, 2022 | $13.301 | $14.74 | $14.75 | $12.533 | — | $153M |
| April 2, 2022 | $14.738 | $14.825 | $16.288 | $14.361 | +0.58% | $253M |
| April 3, 2022 | $14.825 | $16.813 | $17.43 | $14.551 | +13.41% | $340M |
| April 4, 2022 | $16.806 | $17.115 | $18.00 | $15.311 | +1.80% | $460M |
| April 5, 2022 | $17.111 | $16.14 | $17.65 | $15.863 | -5.70% | $279M |
| April 6, 2022 | $16.14 | $15.272 | $17.083 | $15.078 | -5.38% | $549M |
| April 7, 2022 | $15.262 | $17.447 | $17.50 | $14.597 | +14.24% | $340M |
| April 8, 2022 | $17.439 | $17.527 | $19.788 | $17.064 | +0.46% | $872M |
| April 9, 2022 | $17.522 | $17.553 | $18.186 | $16.111 | +0.15% | $353M |
| April 10, 2022 | $17.552 | $15.804 | $17.697 | $15.711 | -9.96% | $225M |
| April 11, 2022 | $15.799 | $16.051 | $16.452 | $14.931 | +1.56% | $380M |
| April 12, 2022 | $16.051 | $16.53 | $17.174 | $15.563 | +2.98% | $431M |
| April 13, 2022 | $16.53 | $16.837 | $16.988 | $15.592 | +1.86% | $226M |
| April 14, 2022 | $16.833 | $16.384 | $17.766 | $15.924 | -2.69% | $271M |
| April 15, 2022 | $16.385 | $16.032 | $16.564 | $15.655 | -2.15% | $162M |
| April 16, 2022 | $16.032 | $15.934 | $16.307 | $15.545 | -0.61% | $96M |
| April 17, 2022 | $15.936 | $15.682 | $16.813 | $15.60 | -1.58% | $135M |
| April 18, 2022 | $15.681 | $16.169 | $16.349 | $14.682 | +3.11% | $224M |
| April 19, 2022 | $16.169 | $17.417 | $17.55 | $16.159 | +7.72% | $314M |
| April 20, 2022 | $17.417 | $16.654 | $17.82 | $16.345 | -4.38% | $260M |
| April 21, 2022 | $16.649 | $15.64 | $17.181 | $15.10 | -6.09% | $276M |
| April 22, 2022 | $15.64 | $15.569 | $15.839 | $15.053 | -0.45% | $168M |
| April 23, 2022 | $15.569 | $15.326 | $15.927 | $15.111 | -1.56% | $109M |
| April 24, 2022 | $15.325 | $15.006 | $15.582 | $14.822 | -2.09% | $118M |
| April 25, 2022 | $15.006 | $14.275 | $15.056 | $13.57 | -4.87% | $268M |
| April 26, 2022 | $14.274 | $12.685 | $15.20 | $12.362 | -11.14% | $253M |
| April 27, 2022 | $12.688 | $12.879 | $13.281 | $12.442 | +1.53% | $185M |
| April 28, 2022 | $12.879 | $12.402 | $13.15 | $12.25 | -3.70% | $149M |
| April 29, 2022 | $12.402 | $11.289 | $12.54 | $11.11 | -8.97% | $146M |
| April 30, 2022 | $11.288 | $10.336 | $11.795 | $10.10 | -8.44% | $129M |