NEAR Protocol price in March 2023 2023
Open
$2.23
Close
$1.99
High
$2.368
Low
$1.669
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2023 | $2.23 | $2.319 | $2.368 | $2.203 | — | $19M |
| March 2, 2023 | $2.319 | $2.259 | $2.332 | $2.208 | -2.59% | $15M |
| March 3, 2023 | $2.26 | $2.098 | $2.26 | $2.02 | -7.13% | $26M |
| March 4, 2023 | $2.099 | $2.05 | $2.118 | $1.98 | -2.29% | $15M |
| March 5, 2023 | $2.051 | $2.031 | $2.118 | $2.017 | -0.93% | $13M |
| March 6, 2023 | $2.03 | $2.055 | $2.078 | $1.983 | +1.18% | $18M |
| March 7, 2023 | $2.055 | $2.002 | $2.094 | $1.943 | -2.58% | $20M |
| March 8, 2023 | $2.002 | $1.842 | $2.015 | $1.816 | -7.99% | $23M |
| March 9, 2023 | $1.842 | $1.788 | $1.915 | $1.724 | -2.93% | $27M |
| March 10, 2023 | $1.788 | $1.798 | $1.813 | $1.669 | +0.56% | $29M |
| March 11, 2023 | $1.798 | $1.797 | $1.863 | $1.691 | -0.06% | $27M |
| March 12, 2023 | $1.797 | $1.941 | $1.979 | $1.763 | +8.01% | $22M |
| March 13, 2023 | $1.942 | $2.036 | $2.055 | $1.892 | +4.89% | $42M |
| March 14, 2023 | $2.037 | $2.116 | $2.212 | $1.973 | +3.93% | $38M |
| March 15, 2023 | $2.115 | $1.921 | $2.155 | $1.866 | -9.22% | $35M |
| March 16, 2023 | $1.922 | $1.963 | $1.979 | $1.891 | +2.19% | $19M |
| March 17, 2023 | $1.963 | $2.163 | $2.164 | $1.936 | +10.19% | $22M |
| March 18, 2023 | $2.163 | $2.079 | $2.215 | $2.062 | -3.88% | $27M |
| March 19, 2023 | $2.079 | $2.132 | $2.198 | $2.077 | +2.55% | $27M |
| March 20, 2023 | $2.134 | $1.994 | $2.17 | $1.966 | -6.47% | $38M |
| March 21, 2023 | $1.993 | $2.068 | $2.083 | $1.909 | +3.71% | $31M |
| March 22, 2023 | $2.069 | $1.946 | $2.078 | $1.875 | -5.90% | $38M |
| March 23, 2023 | $1.947 | $2.044 | $2.073 | $1.92 | +5.04% | $26M |
| March 24, 2023 | $2.045 | $1.963 | $2.051 | $1.927 | -3.96% | $20M |
| March 25, 2023 | $1.963 | $1.923 | $1.997 | $1.892 | -2.04% | $11M |
| March 26, 2023 | $1.923 | $1.957 | $1.982 | $1.915 | +1.77% | $8M |
| March 27, 2023 | $1.958 | $1.845 | $1.967 | $1.813 | -5.72% | $15M |
| March 28, 2023 | $1.844 | $1.883 | $1.904 | $1.809 | +2.06% | $11M |
| March 29, 2023 | $1.883 | $2.00 | $2.005 | $1.877 | +6.21% | $16M |
| March 30, 2023 | $2.00 | $1.927 | $2.038 | $1.902 | -3.65% | $17M |
| March 31, 2023 | $1.926 | $1.99 | $2.011 | $1.884 | +3.27% | $12M |