NEAR Protocol price in November 2022 2022
Open
$3.105
Close
$1.723
High
$3.443
Low
$1.432
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2022 | $3.105 | $3.013 | $3.165 | $3.005 | — | $51M |
| November 2, 2022 | $3.013 | $2.901 | $3.03 | $2.825 | -3.72% | $31M |
| November 3, 2022 | $2.901 | $3.03 | $3.125 | $2.882 | +4.45% | $33M |
| November 4, 2022 | $3.03 | $3.307 | $3.308 | $3.009 | +9.14% | $47M |
| November 5, 2022 | $3.307 | $3.332 | $3.443 | $3.26 | +0.76% | $43M |
| November 6, 2022 | $3.333 | $3.094 | $3.361 | $3.079 | -7.14% | $28M |
| November 7, 2022 | $3.094 | $3.051 | $3.146 | $2.971 | -1.39% | $27M |
| November 8, 2022 | $3.05 | $2.633 | $3.072 | $2.39 | -13.70% | $61M |
| November 9, 2022 | $2.633 | $2.03 | $2.66 | $1.978 | -22.90% | $76M |
| November 10, 2022 | $2.03 | $2.315 | $2.381 | $1.99 | +14.04% | $62M |
| November 11, 2022 | $2.315 | $2.131 | $2.321 | $2.038 | -7.95% | $38M |
| November 12, 2022 | $2.131 | $2.00 | $2.137 | $1.953 | -6.15% | $45M |
| November 13, 2022 | $2.00 | $1.953 | $2.078 | $1.89 | -2.35% | $31M |
| November 14, 2022 | $1.953 | $1.971 | $2.023 | $1.80 | +0.92% | $33M |
| November 15, 2022 | $1.971 | $1.98 | $2.046 | $1.93 | +0.46% | $19M |
| November 16, 2022 | $1.981 | $1.922 | $2.019 | $1.891 | -2.93% | $15M |
| November 17, 2022 | $1.922 | $1.832 | $1.937 | $1.816 | -4.68% | $21M |
| November 18, 2022 | $1.832 | $1.784 | $1.87 | $1.752 | -2.62% | $24M |
| November 19, 2022 | $1.784 | $1.747 | $1.788 | $1.703 | -2.07% | $22M |
| November 20, 2022 | $1.748 | $1.57 | $1.762 | $1.552 | -10.13% | $28M |
| November 21, 2022 | $1.569 | $1.56 | $1.584 | $1.432 | -0.64% | $42M |
| November 22, 2022 | $1.56 | $1.627 | $1.649 | $1.492 | +4.29% | $29M |
| November 23, 2022 | $1.627 | $1.692 | $1.699 | $1.585 | +4.00% | $24M |
| November 24, 2022 | $1.692 | $1.643 | $1.733 | $1.625 | -2.90% | $19M |
| November 25, 2022 | $1.644 | $1.646 | $1.658 | $1.596 | +0.18% | $11M |
| November 26, 2022 | $1.647 | $1.612 | $1.704 | $1.588 | -2.07% | $14M |
| November 27, 2022 | $1.612 | $1.614 | $1.677 | $1.597 | +0.12% | $13M |
| November 28, 2022 | $1.615 | $1.591 | $1.627 | $1.482 | -1.43% | $20M |
| November 29, 2022 | $1.591 | $1.606 | $1.638 | $1.561 | +0.94% | $13M |
| November 30, 2022 | $1.606 | $1.723 | $1.753 | $1.606 | +7.29% | $25M |