NEAR Protocol price in August 2023
Open
$1.371
Close
$1.156
High
$1.424
Low
$1.02
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| August 1, 2023 | $1.371 | $1.415 | $1.417 | $1.323 | — | $8M |
| August 2, 2023 | $1.415 | $1.398 | $1.424 | $1.382 | -1.20% | $6M |
| August 3, 2023 | $1.397 | $1.36 | $1.418 | $1.351 | -2.72% | $6M |
| August 4, 2023 | $1.36 | $1.341 | $1.366 | $1.327 | -1.40% | $4M |
| August 5, 2023 | $1.341 | $1.354 | $1.359 | $1.331 | +0.97% | $3M |
| August 6, 2023 | $1.353 | $1.339 | $1.372 | $1.335 | -1.11% | $4M |
| August 7, 2023 | $1.339 | $1.34 | $1.364 | $1.303 | +0.07% | $5M |
| August 8, 2023 | $1.34 | $1.36 | $1.376 | $1.331 | +1.49% | $6M |
| August 9, 2023 | $1.361 | $1.349 | $1.373 | $1.334 | -0.81% | $4M |
| August 10, 2023 | $1.35 | $1.336 | $1.352 | $1.327 | -0.96% | $3M |
| August 11, 2023 | $1.336 | $1.333 | $1.34 | $1.32 | -0.22% | $3M |
| August 12, 2023 | $1.334 | $1.343 | $1.358 | $1.33 | +0.75% | $4M |
| August 13, 2023 | $1.344 | $1.34 | $1.358 | $1.333 | -0.22% | $3M |
| August 14, 2023 | $1.34 | $1.337 | $1.355 | $1.328 | -0.22% | $3M |
| August 15, 2023 | $1.336 | $1.281 | $1.342 | $1.222 | -4.19% | $6M |
| August 16, 2023 | $1.28 | $1.21 | $1.291 | $1.18 | -5.54% | $9M |
| August 17, 2023 | $1.21 | $1.12 | $1.228 | $1.02 | -7.44% | $12M |
| August 18, 2023 | $1.119 | $1.143 | $1.156 | $1.111 | +2.05% | $8M |
| August 19, 2023 | $1.141 | $1.166 | $1.191 | $1.13 | +2.01% | $5M |
| August 20, 2023 | $1.165 | $1.168 | $1.182 | $1.147 | +0.17% | $3M |
| August 21, 2023 | $1.168 | $1.131 | $1.174 | $1.108 | -3.17% | $6M |
| August 22, 2023 | $1.131 | $1.172 | $1.172 | $1.094 | +3.63% | $9M |
| August 23, 2023 | $1.171 | $1.21 | $1.231 | $1.144 | +3.24% | $12M |
| August 24, 2023 | $1.21 | $1.195 | $1.217 | $1.171 | -1.24% | $5M |
| August 25, 2023 | $1.194 | $1.191 | $1.215 | $1.158 | -0.33% | $4M |
| August 26, 2023 | $1.192 | $1.192 | $1.207 | $1.187 | +0.08% | $2M |
| August 27, 2023 | $1.191 | $1.179 | $1.231 | $1.17 | -1.09% | $6M |
| August 28, 2023 | $1.178 | $1.194 | $1.20 | $1.148 | +1.27% | $4M |
| August 29, 2023 | $1.195 | $1.227 | $1.257 | $1.162 | +2.76% | $8M |
| August 30, 2023 | $1.228 | $1.204 | $1.231 | $1.188 | -1.87% | $4M |
| August 31, 2023 | $1.203 | $1.156 | $1.204 | $1.131 | -3.99% | $5M |