NEAR Protocol price in December 2022 2022
Open
$1.723
Close
$1.256
High
$1.83
Low
$1.229
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2022 | $1.723 | $1.742 | $1.768 | $1.686 | — | $21M |
| December 2, 2022 | $1.742 | $1.756 | $1.80 | $1.711 | +0.80% | $20M |
| December 3, 2022 | $1.756 | $1.67 | $1.756 | $1.664 | -4.90% | $11M |
| December 4, 2022 | $1.669 | $1.723 | $1.74 | $1.668 | +3.17% | $11M |
| December 5, 2022 | $1.723 | $1.718 | $1.78 | $1.682 | -0.29% | $20M |
| December 6, 2022 | $1.718 | $1.789 | $1.79 | $1.714 | +4.13% | $20M |
| December 7, 2022 | $1.79 | $1.691 | $1.83 | $1.666 | -5.48% | $24M |
| December 8, 2022 | $1.691 | $1.706 | $1.715 | $1.638 | +0.89% | $15M |
| December 9, 2022 | $1.706 | $1.698 | $1.738 | $1.681 | -0.47% | $10M |
| December 10, 2022 | $1.697 | $1.705 | $1.73 | $1.686 | +0.41% | $5M |
| December 11, 2022 | $1.704 | $1.633 | $1.713 | $1.622 | -4.22% | $7M |
| December 12, 2022 | $1.633 | $1.631 | $1.642 | $1.568 | -0.12% | $13M |
| December 13, 2022 | $1.632 | $1.71 | $1.766 | $1.557 | +4.84% | $22M |
| December 14, 2022 | $1.71 | $1.659 | $1.735 | $1.651 | -2.98% | $18M |
| December 15, 2022 | $1.659 | $1.59 | $1.669 | $1.585 | -4.16% | $11M |
| December 16, 2022 | $1.592 | $1.37 | $1.61 | $1.346 | -13.84% | $19M |
| December 17, 2022 | $1.37 | $1.395 | $1.404 | $1.342 | +1.82% | $14M |
| December 18, 2022 | $1.395 | $1.364 | $1.398 | $1.346 | -2.22% | $7M |
| December 19, 2022 | $1.364 | $1.259 | $1.384 | $1.229 | -7.70% | $20M |
| December 20, 2022 | $1.26 | $1.343 | $1.351 | $1.254 | +6.67% | $15M |
| December 21, 2022 | $1.343 | $1.307 | $1.353 | $1.277 | -2.68% | $12M |
| December 22, 2022 | $1.306 | $1.322 | $1.325 | $1.271 | +1.15% | $9M |
| December 23, 2022 | $1.322 | $1.341 | $1.366 | $1.315 | +1.44% | $7M |
| December 24, 2022 | $1.342 | $1.337 | $1.353 | $1.327 | -0.30% | $3M |
| December 25, 2022 | $1.337 | $1.332 | $1.341 | $1.299 | -0.37% | $5M |
| December 26, 2022 | $1.333 | $1.362 | $1.365 | $1.331 | +2.25% | $5M |
| December 27, 2022 | $1.363 | $1.362 | $1.379 | $1.329 | +0.00% | $9M |
| December 28, 2022 | $1.363 | $1.316 | $1.364 | $1.293 | -3.38% | $10M |
| December 29, 2022 | $1.315 | $1.297 | $1.332 | $1.266 | -1.44% | $9M |
| December 30, 2022 | $1.297 | $1.277 | $1.304 | $1.238 | -1.54% | $9M |
| December 31, 2022 | $1.277 | $1.256 | $1.284 | $1.246 | -1.64% | $4M |