NEAR Protocol price in May 2022
Open
$10.335
Close
$5.957
High
$13.195
Low
$4.675
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2022 | $10.335 | $11.837 | $12.294 | $10.136 | — | $207M |
| May 2, 2022 | $11.84 | $11.849 | $12.199 | $11.087 | +0.10% | $193M |
| May 3, 2022 | $11.849 | $11.998 | $12.176 | $11.306 | +1.26% | $133M |
| May 4, 2022 | $11.999 | $12.979 | $13.06 | $11.868 | +8.18% | $194M |
| May 5, 2022 | $12.98 | $11.217 | $13.195 | $10.788 | -13.58% | $216M |
| May 6, 2022 | $11.215 | $10.779 | $11.328 | $10.418 | -3.90% | $149M |
| May 7, 2022 | $10.779 | $10.438 | $10.86 | $10.033 | -3.16% | $89M |
| May 8, 2022 | $10.436 | $11.145 | $11.257 | $9.85 | +6.77% | $169M |
| May 9, 2022 | $11.147 | $9.399 | $11.686 | $9.35 | -15.67% | $346M |
| May 10, 2022 | $9.398 | $9.563 | $10.927 | $8.86 | +1.74% | $309M |
| May 11, 2022 | $9.568 | $6.508 | $9.893 | $5.30 | -31.95% | $478M |
| May 12, 2022 | $6.512 | $6.421 | $7.35 | $5.26 | -1.34% | $286M |
| May 13, 2022 | $6.415 | $6.53 | $7.661 | $6.082 | +1.70% | $266M |
| May 14, 2022 | $6.531 | $6.678 | $6.892 | $5.959 | +2.27% | $97M |
| May 15, 2022 | $6.678 | $7.349 | $7.50 | $6.498 | +10.05% | $90M |
| May 16, 2022 | $7.348 | $6.543 | $7.348 | $6.436 | -10.97% | $93M |
| May 17, 2022 | $6.543 | $6.679 | $6.98 | $6.275 | +2.08% | $78M |
| May 18, 2022 | $6.679 | $5.923 | $6.78 | $5.871 | -11.32% | $84M |
| May 19, 2022 | $5.922 | $6.102 | $6.271 | $5.566 | +3.02% | $96M |
| May 20, 2022 | $6.102 | $5.752 | $6.275 | $5.637 | -5.74% | $71M |
| May 21, 2022 | $5.751 | $6.136 | $6.198 | $5.614 | +6.68% | $48M |
| May 22, 2022 | $6.136 | $6.242 | $6.387 | $5.992 | +1.73% | $64M |
| May 23, 2022 | $6.24 | $5.846 | $6.531 | $5.739 | -6.34% | $86M |
| May 24, 2022 | $5.846 | $5.97 | $6.037 | $5.522 | +2.12% | $77M |
| May 25, 2022 | $5.965 | $5.758 | $6.097 | $5.686 | -3.55% | $84M |
| May 26, 2022 | $5.757 | $5.231 | $5.829 | $5.06 | -9.15% | $124M |
| May 27, 2022 | $5.232 | $4.806 | $5.311 | $4.675 | -8.12% | $122M |
| May 28, 2022 | $4.805 | $4.998 | $5.054 | $4.718 | +4.00% | $50M |
| May 29, 2022 | $4.997 | $5.182 | $5.22 | $4.779 | +3.68% | $48M |
| May 30, 2022 | $5.181 | $5.76 | $5.822 | $5.101 | +11.15% | $98M |
| May 31, 2022 | $5.759 | $5.957 | $6.548 | $5.721 | +3.42% | $166M |