NEAR Protocol price in June 2022 2022
Open
$5.956
Close
$3.338
High
$5.994
Low
$2.875
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| June 1, 2022 | $5.956 | $5.343 | $5.994 | $5.237 | — | $105M |
| June 2, 2022 | $5.344 | $5.603 | $5.653 | $5.155 | +4.87% | $65M |
| June 3, 2022 | $5.605 | $5.252 | $5.64 | $5.134 | -6.26% | $45M |
| June 4, 2022 | $5.254 | $5.329 | $5.401 | $5.112 | +1.47% | $32M |
| June 5, 2022 | $5.329 | $5.331 | $5.511 | $5.209 | +0.04% | $27M |
| June 6, 2022 | $5.33 | $5.486 | $5.768 | $5.308 | +2.91% | $64M |
| June 7, 2022 | $5.486 | $5.198 | $5.494 | $5.052 | -5.25% | $59M |
| June 8, 2022 | $5.198 | $5.065 | $5.357 | $5.06 | -2.56% | $38M |
| June 9, 2022 | $5.065 | $5.083 | $5.218 | $4.992 | +0.36% | $30M |
| June 10, 2022 | $5.082 | $4.496 | $5.114 | $4.447 | -11.55% | $60M |
| June 11, 2022 | $4.497 | $4.10 | $4.683 | $4.00 | -8.81% | $49M |
| June 12, 2022 | $4.101 | $3.695 | $4.154 | $3.69 | -9.88% | $69M |
| June 13, 2022 | $3.694 | $3.517 | $3.736 | $3.089 | -4.82% | $103M |
| June 14, 2022 | $3.52 | $3.38 | $3.695 | $3.17 | -3.90% | $83M |
| June 15, 2022 | $3.383 | $3.813 | $3.875 | $3.038 | +12.81% | $85M |
| June 16, 2022 | $3.812 | $3.226 | $3.835 | $3.131 | -15.39% | $63M |
| June 17, 2022 | $3.225 | $3.374 | $3.511 | $3.176 | +4.59% | $44M |
| June 18, 2022 | $3.375 | $3.095 | $3.412 | $2.875 | -8.27% | $48M |
| June 19, 2022 | $3.095 | $3.288 | $3.348 | $2.975 | +6.24% | $44M |
| June 20, 2022 | $3.288 | $3.409 | $3.57 | $2.995 | +3.68% | $57M |
| June 21, 2022 | $3.409 | $3.518 | $3.705 | $3.384 | +3.20% | $55M |
| June 22, 2022 | $3.518 | $3.28 | $3.528 | $3.266 | -6.77% | $44M |
| June 23, 2022 | $3.281 | $3.554 | $3.585 | $3.273 | +8.35% | $33M |
| June 24, 2022 | $3.554 | $3.993 | $4.113 | $3.554 | +12.35% | $67M |
| June 25, 2022 | $3.993 | $4.172 | $4.40 | $3.932 | +4.48% | $85M |
| June 26, 2022 | $4.173 | $3.792 | $4.335 | $3.77 | -9.11% | $51M |
| June 27, 2022 | $3.792 | $3.739 | $4.007 | $3.632 | -1.40% | $46M |
| June 28, 2022 | $3.739 | $3.417 | $3.783 | $3.39 | -8.61% | $52M |
| June 29, 2022 | $3.417 | $3.429 | $3.56 | $3.335 | +0.35% | $43M |
| June 30, 2022 | $3.43 | $3.338 | $3.438 | $3.125 | -2.65% | $38M |