NEAR Protocol price in September 2022
Open
$4.373
Close
$3.559
High
$5.278
Low
$3.446
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2022 | $4.373 | $4.346 | $4.43 | $4.185 | — | $49M |
| September 2, 2022 | $4.347 | $4.178 | $4.39 | $4.114 | -3.87% | $37M |
| September 3, 2022 | $4.178 | $4.171 | $4.214 | $4.122 | -0.17% | $14M |
| September 4, 2022 | $4.171 | $4.24 | $4.248 | $4.088 | +1.65% | $19M |
| September 5, 2022 | $4.24 | $4.233 | $4.283 | $4.115 | -0.17% | $21M |
| September 6, 2022 | $4.233 | $4.071 | $4.539 | $3.959 | -3.83% | $85M |
| September 7, 2022 | $4.072 | $4.378 | $4.429 | $4.03 | +7.54% | $50M |
| September 8, 2022 | $4.378 | $4.69 | $4.714 | $4.378 | +7.13% | $75M |
| September 9, 2022 | $4.688 | $4.811 | $4.90 | $4.616 | +2.58% | $52M |
| September 10, 2022 | $4.813 | $4.815 | $4.912 | $4.652 | +0.08% | $51M |
| September 11, 2022 | $4.816 | $4.896 | $5.046 | $4.628 | +1.68% | $57M |
| September 12, 2022 | $4.896 | $5.092 | $5.278 | $4.71 | +4.00% | $107M |
| September 13, 2022 | $5.094 | $4.419 | $5.096 | $4.403 | -13.22% | $98M |
| September 14, 2022 | $4.419 | $4.508 | $4.547 | $4.341 | +2.01% | $45M |
| September 15, 2022 | $4.507 | $4.184 | $4.521 | $4.13 | -7.19% | $46M |
| September 16, 2022 | $4.185 | $4.206 | $4.25 | $4.093 | +0.53% | $31M |
| September 17, 2022 | $4.207 | $4.379 | $4.39 | $4.203 | +4.11% | $27M |
| September 18, 2022 | $4.38 | $3.916 | $4.411 | $3.82 | -10.57% | $43M |
| September 19, 2022 | $3.917 | $4.055 | $4.08 | $3.806 | +3.55% | $48M |
| September 20, 2022 | $4.054 | $3.82 | $4.091 | $3.80 | -5.80% | $42M |
| September 21, 2022 | $3.82 | $3.641 | $4.039 | $3.546 | -4.69% | $58M |
| September 22, 2022 | $3.641 | $3.865 | $3.899 | $3.621 | +6.15% | $35M |
| September 23, 2022 | $3.866 | $3.792 | $3.95 | $3.612 | -1.89% | $43M |
| September 24, 2022 | $3.792 | $3.699 | $3.872 | $3.667 | -2.45% | $23M |
| September 25, 2022 | $3.699 | $3.649 | $3.769 | $3.611 | -1.35% | $18M |
| September 26, 2022 | $3.648 | $3.686 | $3.73 | $3.557 | +1.01% | $28M |
| September 27, 2022 | $3.687 | $3.618 | $3.821 | $3.553 | -1.84% | $38M |
| September 28, 2022 | $3.618 | $3.578 | $3.644 | $3.446 | -1.11% | $27M |
| September 29, 2022 | $3.579 | $3.587 | $3.609 | $3.503 | +0.25% | $21M |
| September 30, 2022 | $3.587 | $3.559 | $3.648 | $3.512 | -0.78% | $23M |