NEAR Protocol price in February 2023
Open
$2.327
Close
$2.23
High
$2.846
Low
$2.089
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2023 | $2.327 | $2.427 | $2.433 | $2.165 | — | $59M |
| February 2, 2023 | $2.427 | $2.444 | $2.578 | $2.403 | +0.70% | $57M |
| February 3, 2023 | $2.444 | $2.507 | $2.521 | $2.40 | +2.58% | $31M |
| February 4, 2023 | $2.507 | $2.501 | $2.58 | $2.426 | -0.24% | $25M |
| February 5, 2023 | $2.501 | $2.386 | $2.556 | $2.328 | -4.60% | $32M |
| February 6, 2023 | $2.386 | $2.308 | $2.43 | $2.281 | -3.27% | $27M |
| February 7, 2023 | $2.309 | $2.493 | $2.512 | $2.303 | +8.02% | $31M |
| February 8, 2023 | $2.493 | $2.639 | $2.846 | $2.472 | +5.86% | $96M |
| February 9, 2023 | $2.638 | $2.27 | $2.642 | $2.201 | -13.98% | $63M |
| February 10, 2023 | $2.27 | $2.25 | $2.306 | $2.198 | -0.88% | $32M |
| February 11, 2023 | $2.25 | $2.285 | $2.295 | $2.203 | +1.56% | $15M |
| February 12, 2023 | $2.284 | $2.237 | $2.374 | $2.193 | -2.10% | $25M |
| February 13, 2023 | $2.236 | $2.187 | $2.252 | $2.089 | -2.24% | $31M |
| February 14, 2023 | $2.187 | $2.246 | $2.259 | $2.107 | +2.70% | $30M |
| February 15, 2023 | $2.248 | $2.515 | $2.53 | $2.206 | +11.98% | $44M |
| February 16, 2023 | $2.516 | $2.311 | $2.556 | $2.301 | -8.11% | $58M |
| February 17, 2023 | $2.311 | $2.456 | $2.485 | $2.297 | +6.27% | $37M |
| February 18, 2023 | $2.457 | $2.576 | $2.705 | $2.456 | +4.89% | $53M |
| February 19, 2023 | $2.575 | $2.575 | $2.705 | $2.511 | -0.04% | $49M |
| February 20, 2023 | $2.577 | $2.702 | $2.765 | $2.483 | +4.93% | $52M |
| February 21, 2023 | $2.702 | $2.569 | $2.715 | $2.489 | -4.92% | $45M |
| February 22, 2023 | $2.568 | $2.508 | $2.572 | $2.396 | -2.37% | $34M |
| February 23, 2023 | $2.508 | $2.47 | $2.565 | $2.415 | -1.52% | $23M |
| February 24, 2023 | $2.471 | $2.313 | $2.49 | $2.253 | -6.36% | $27M |
| February 25, 2023 | $2.314 | $2.289 | $2.337 | $2.193 | -1.04% | $21M |
| February 26, 2023 | $2.288 | $2.376 | $2.386 | $2.271 | +3.80% | $13M |
| February 27, 2023 | $2.375 | $2.346 | $2.434 | $2.285 | -1.26% | $20M |
| February 28, 2023 | $2.346 | $2.23 | $2.383 | $2.213 | -4.94% | $18M |