NEAR Protocol price in May 2023
Open
$1.929
Close
$1.566
High
$1.954
Low
$1.53
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 1, 2023 | $1.929 | $1.838 | $1.954 | $1.802 | — | $9M |
| May 2, 2023 | $1.837 | $1.835 | $1.853 | $1.811 | -0.16% | $7M |
| May 3, 2023 | $1.836 | $1.899 | $1.928 | $1.78 | +3.49% | $11M |
| May 4, 2023 | $1.899 | $1.841 | $1.902 | $1.825 | -3.05% | $6M |
| May 5, 2023 | $1.841 | $1.865 | $1.89 | $1.809 | +1.30% | $7M |
| May 6, 2023 | $1.866 | $1.767 | $1.88 | $1.739 | -5.25% | $10M |
| May 7, 2023 | $1.768 | $1.737 | $1.785 | $1.726 | -1.70% | $6M |
| May 8, 2023 | $1.736 | $1.643 | $1.747 | $1.564 | -5.41% | $15M |
| May 9, 2023 | $1.642 | $1.623 | $1.653 | $1.604 | -1.22% | $5M |
| May 10, 2023 | $1.624 | $1.661 | $1.687 | $1.55 | +2.34% | $13M |
| May 11, 2023 | $1.66 | $1.595 | $1.662 | $1.552 | -3.97% | $12M |
| May 12, 2023 | $1.596 | $1.648 | $1.656 | $1.541 | +3.32% | $16M |
| May 13, 2023 | $1.649 | $1.66 | $1.673 | $1.616 | +0.73% | $6M |
| May 14, 2023 | $1.661 | $1.656 | $1.678 | $1.64 | -0.24% | $6M |
| May 15, 2023 | $1.656 | $1.656 | $1.706 | $1.636 | +0.00% | $9M |
| May 16, 2023 | $1.656 | $1.656 | $1.671 | $1.627 | +0.00% | $7M |
| May 17, 2023 | $1.658 | $1.699 | $1.72 | $1.639 | +2.60% | $9M |
| May 18, 2023 | $1.70 | $1.656 | $1.703 | $1.623 | -2.53% | $7M |
| May 19, 2023 | $1.657 | $1.666 | $1.694 | $1.651 | +0.60% | $6M |
| May 20, 2023 | $1.666 | $1.661 | $1.669 | $1.65 | -0.30% | $4M |
| May 21, 2023 | $1.661 | $1.609 | $1.667 | $1.607 | -3.13% | $5M |
| May 22, 2023 | $1.609 | $1.612 | $1.627 | $1.573 | +0.19% | $7M |
| May 23, 2023 | $1.612 | $1.644 | $1.679 | $1.60 | +1.99% | $7M |
| May 24, 2023 | $1.644 | $1.571 | $1.645 | $1.55 | -4.44% | $9M |
| May 25, 2023 | $1.571 | $1.563 | $1.585 | $1.53 | -0.51% | $8M |
| May 26, 2023 | $1.564 | $1.578 | $1.598 | $1.531 | +0.96% | $8M |
| May 27, 2023 | $1.578 | $1.631 | $1.657 | $1.574 | +3.36% | $4M |
| May 28, 2023 | $1.631 | $1.667 | $1.688 | $1.624 | +2.21% | $7M |
| May 29, 2023 | $1.667 | $1.626 | $1.677 | $1.616 | -2.46% | $7M |
| May 30, 2023 | $1.627 | $1.609 | $1.647 | $1.602 | -1.05% | $6M |
| May 31, 2023 | $1.609 | $1.566 | $1.621 | $1.546 | -2.67% | $8M |