NEAR Protocol price in July 2022 2022
Open
$3.338
Close
$4.231
High
$4.759
Low
$3.038
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| July 1, 2022 | $3.338 | $3.352 | $3.459 | $3.234 | — | $39M |
| July 2, 2022 | $3.353 | $3.312 | $3.427 | $3.219 | -1.19% | $20M |
| July 3, 2022 | $3.313 | $3.323 | $3.349 | $3.202 | +0.33% | $21M |
| July 4, 2022 | $3.322 | $3.521 | $3.559 | $3.21 | +5.96% | $29M |
| July 5, 2022 | $3.521 | $3.393 | $3.593 | $3.262 | -3.64% | $41M |
| July 6, 2022 | $3.393 | $3.501 | $3.55 | $3.312 | +3.18% | $38M |
| July 7, 2022 | $3.502 | $3.704 | $3.778 | $3.437 | +5.80% | $38M |
| July 8, 2022 | $3.705 | $3.587 | $3.848 | $3.489 | -3.16% | $46M |
| July 9, 2022 | $3.587 | $3.793 | $3.879 | $3.586 | +5.74% | $42M |
| July 10, 2022 | $3.794 | $3.526 | $3.826 | $3.50 | -7.04% | $31M |
| July 11, 2022 | $3.526 | $3.225 | $3.535 | $3.21 | -8.54% | $30M |
| July 12, 2022 | $3.225 | $3.188 | $3.339 | $3.179 | -1.15% | $25M |
| July 13, 2022 | $3.188 | $3.337 | $3.345 | $3.038 | +4.67% | $40M |
| July 14, 2022 | $3.337 | $3.492 | $3.533 | $3.221 | +4.64% | $38M |
| July 15, 2022 | $3.49 | $3.502 | $3.638 | $3.433 | +0.29% | $34M |
| July 16, 2022 | $3.501 | $3.643 | $3.67 | $3.374 | +4.03% | $31M |
| July 17, 2022 | $3.645 | $3.524 | $3.767 | $3.508 | -3.27% | $37M |
| July 18, 2022 | $3.524 | $4.062 | $4.117 | $3.516 | +15.27% | $75M |
| July 19, 2022 | $4.062 | $4.533 | $4.667 | $4.006 | +11.60% | $128M |
| July 20, 2022 | $4.533 | $4.184 | $4.628 | $4.139 | -7.70% | $81M |
| July 21, 2022 | $4.183 | $4.375 | $4.498 | $4.043 | +4.57% | $52M |
| July 22, 2022 | $4.376 | $4.321 | $4.759 | $4.284 | -1.23% | $68M |
| July 23, 2022 | $4.321 | $4.308 | $4.477 | $4.133 | -0.30% | $38M |
| July 24, 2022 | $4.308 | $4.352 | $4.494 | $4.253 | +1.02% | $34M |
| July 25, 2022 | $4.351 | $3.787 | $4.385 | $3.779 | -12.98% | $52M |
| July 26, 2022 | $3.788 | $3.755 | $3.807 | $3.567 | -0.84% | $42M |
| July 27, 2022 | $3.756 | $4.149 | $4.163 | $3.638 | +10.49% | $45M |
| July 28, 2022 | $4.151 | $4.368 | $4.458 | $4.029 | +5.28% | $72M |
| July 29, 2022 | $4.368 | $4.369 | $4.586 | $4.182 | +0.02% | $64M |
| July 30, 2022 | $4.369 | $4.359 | $4.69 | $4.287 | -0.23% | $67M |
| July 31, 2022 | $4.359 | $4.231 | $4.592 | $4.215 | -2.94% | $50M |