NEAR Protocol price in August 2022 2022
Open
$4.231
Close
$4.374
High
$6.111
Low
$3.692
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| August 1, 2022 | $4.231 | $4.272 | $4.372 | $4.119 | — | $39M |
| August 2, 2022 | $4.272 | $4.311 | $4.459 | $4.035 | +0.91% | $51M |
| August 3, 2022 | $4.311 | $4.512 | $4.664 | $4.158 | +4.66% | $60M |
| August 4, 2022 | $4.512 | $4.421 | $4.749 | $4.321 | -2.02% | $66M |
| August 5, 2022 | $4.421 | $5.196 | $5.28 | $4.395 | +17.53% | $130M |
| August 6, 2022 | $5.198 | $4.902 | $5.199 | $4.878 | -5.66% | $60M |
| August 7, 2022 | $4.903 | $4.98 | $5.191 | $4.807 | +1.59% | $60M |
| August 8, 2022 | $4.981 | $5.489 | $5.732 | $4.977 | +10.22% | $103M |
| August 9, 2022 | $5.489 | $5.365 | $5.61 | $5.166 | -2.26% | $83M |
| August 10, 2022 | $5.365 | $5.904 | $6.075 | $5.178 | +10.05% | $161M |
| August 11, 2022 | $5.907 | $5.761 | $5.965 | $5.706 | -2.42% | $74M |
| August 12, 2022 | $5.762 | $5.975 | $6.067 | $5.627 | +3.71% | $77M |
| August 13, 2022 | $5.977 | $5.884 | $6.111 | $5.824 | -1.52% | $48M |
| August 14, 2022 | $5.885 | $5.616 | $5.939 | $5.521 | -4.55% | $43M |
| August 15, 2022 | $5.618 | $5.399 | $5.82 | $5.295 | -3.86% | $60M |
| August 16, 2022 | $5.40 | $5.264 | $5.52 | $5.233 | -2.50% | $56M |
| August 17, 2022 | $5.262 | $4.989 | $5.512 | $4.925 | -5.22% | $70M |
| August 18, 2022 | $4.99 | $4.853 | $5.204 | $4.82 | -2.73% | $51M |
| August 19, 2022 | $4.853 | $4.25 | $4.94 | $4.194 | -12.43% | $106M |
| August 20, 2022 | $4.249 | $4.151 | $4.444 | $4.019 | -2.33% | $74M |
| August 21, 2022 | $4.151 | $4.227 | $4.307 | $4.081 | +1.83% | $47M |
| August 22, 2022 | $4.228 | $4.119 | $4.235 | $3.927 | -2.56% | $60M |
| August 23, 2022 | $4.118 | $4.304 | $4.418 | $4.004 | +4.49% | $65M |
| August 24, 2022 | $4.308 | $4.269 | $4.402 | $4.144 | -0.81% | $44M |
| August 25, 2022 | $4.27 | $4.314 | $4.448 | $4.203 | +1.05% | $38M |
| August 26, 2022 | $4.315 | $3.938 | $4.437 | $3.891 | -8.72% | $82M |
| August 27, 2022 | $3.937 | $3.916 | $3.977 | $3.824 | -0.56% | $39M |
| August 28, 2022 | $3.916 | $3.764 | $3.942 | $3.737 | -3.88% | $33M |
| August 29, 2022 | $3.764 | $4.033 | $4.058 | $3.692 | +7.15% | $39M |
| August 30, 2022 | $4.034 | $4.20 | $4.29 | $3.954 | +4.14% | $58M |
| August 31, 2022 | $4.201 | $4.374 | $4.57 | $4.191 | +4.14% | $73M |