NEAR Protocol price in June 2023
Open
$1.566
Close
$1.385
High
$1.659
Low
$1.146
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| June 1, 2023 | $1.566 | $1.547 | $1.576 | $1.533 | — | $6M |
| June 2, 2023 | $1.547 | $1.614 | $1.628 | $1.535 | +4.33% | $9M |
| June 3, 2023 | $1.614 | $1.617 | $1.64 | $1.598 | +0.19% | $5M |
| June 4, 2023 | $1.617 | $1.617 | $1.649 | $1.605 | +0.00% | $5M |
| June 5, 2023 | $1.616 | $1.498 | $1.659 | $1.436 | -7.36% | $18M |
| June 6, 2023 | $1.499 | $1.533 | $1.54 | $1.449 | +2.34% | $12M |
| June 7, 2023 | $1.534 | $1.414 | $1.534 | $1.40 | -7.76% | $10M |
| June 8, 2023 | $1.415 | $1.415 | $1.424 | $1.385 | +0.07% | $9M |
| June 9, 2023 | $1.415 | $1.385 | $1.433 | $1.369 | -2.12% | $7M |
| June 10, 2023 | $1.386 | $1.203 | $1.386 | $1.146 | -13.14% | $26M |
| June 11, 2023 | $1.203 | $1.209 | $1.239 | $1.186 | +0.50% | $9M |
| June 12, 2023 | $1.209 | $1.198 | $1.216 | $1.166 | -0.91% | $8M |
| June 13, 2023 | $1.199 | $1.199 | $1.246 | $1.186 | +0.08% | $10M |
| June 14, 2023 | $1.20 | $1.177 | $1.243 | $1.151 | -1.83% | $10M |
| June 15, 2023 | $1.177 | $1.196 | $1.225 | $1.16 | +1.61% | $9M |
| June 16, 2023 | $1.196 | $1.214 | $1.238 | $1.176 | +1.51% | $6M |
| June 17, 2023 | $1.215 | $1.258 | $1.28 | $1.204 | +3.62% | $8M |
| June 18, 2023 | $1.259 | $1.236 | $1.279 | $1.215 | -1.75% | $7M |
| June 19, 2023 | $1.237 | $1.242 | $1.244 | $1.195 | +0.49% | $7M |
| June 20, 2023 | $1.242 | $1.298 | $1.31 | $1.217 | +4.51% | $8M |
| June 21, 2023 | $1.297 | $1.339 | $1.366 | $1.293 | +3.16% | $16M |
| June 22, 2023 | $1.339 | $1.324 | $1.388 | $1.31 | -1.12% | $13M |
| June 23, 2023 | $1.324 | $1.382 | $1.409 | $1.32 | +4.38% | $10M |
| June 24, 2023 | $1.383 | $1.412 | $1.46 | $1.377 | +2.17% | $12M |
| June 25, 2023 | $1.413 | $1.40 | $1.464 | $1.391 | -0.85% | $9M |
| June 26, 2023 | $1.40 | $1.486 | $1.633 | $1.352 | +6.14% | $68M |
| June 27, 2023 | $1.485 | $1.476 | $1.507 | $1.447 | -0.67% | $16M |
| June 28, 2023 | $1.477 | $1.363 | $1.48 | $1.33 | -7.66% | $14M |
| June 29, 2023 | $1.363 | $1.35 | $1.397 | $1.339 | -0.95% | $12M |
| June 30, 2023 | $1.35 | $1.385 | $1.447 | $1.271 | +2.59% | $25M |