NEAR Protocol price in September 2023
Open
$1.155
Close
$1.133
High
$1.187
Low
$1.058
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2023 | $1.155 | $1.127 | $1.167 | $1.115 | — | $7M |
| September 2, 2023 | $1.127 | $1.121 | $1.133 | $1.107 | -0.53% | $2M |
| September 3, 2023 | $1.121 | $1.125 | $1.135 | $1.113 | +0.36% | $2M |
| September 4, 2023 | $1.125 | $1.127 | $1.148 | $1.108 | +0.18% | $7M |
| September 5, 2023 | $1.127 | $1.128 | $1.157 | $1.109 | +0.09% | $5M |
| September 6, 2023 | $1.128 | $1.131 | $1.146 | $1.105 | +0.27% | $6M |
| September 7, 2023 | $1.13 | $1.154 | $1.155 | $1.123 | +2.03% | $8M |
| September 8, 2023 | $1.154 | $1.151 | $1.166 | $1.126 | -0.26% | $4M |
| September 9, 2023 | $1.152 | $1.166 | $1.187 | $1.149 | +1.30% | $3M |
| September 10, 2023 | $1.166 | $1.151 | $1.168 | $1.103 | -1.29% | $6M |
| September 11, 2023 | $1.152 | $1.102 | $1.155 | $1.082 | -4.26% | $8M |
| September 12, 2023 | $1.103 | $1.071 | $1.134 | $1.065 | -2.81% | $10M |
| September 13, 2023 | $1.07 | $1.089 | $1.106 | $1.067 | +1.68% | $4M |
| September 14, 2023 | $1.089 | $1.109 | $1.12 | $1.085 | +1.84% | $4M |
| September 15, 2023 | $1.108 | $1.13 | $1.133 | $1.097 | +1.89% | $5M |
| September 16, 2023 | $1.131 | $1.128 | $1.142 | $1.117 | -0.18% | $3M |
| September 17, 2023 | $1.128 | $1.095 | $1.129 | $1.075 | -2.93% | $3M |
| September 18, 2023 | $1.095 | $1.10 | $1.127 | $1.078 | +0.46% | $7M |
| September 19, 2023 | $1.099 | $1.121 | $1.132 | $1.09 | +1.91% | $5M |
| September 20, 2023 | $1.122 | $1.121 | $1.132 | $1.097 | +0.00% | $5M |
| September 21, 2023 | $1.121 | $1.125 | $1.155 | $1.101 | +0.36% | $9M |
| September 22, 2023 | $1.125 | $1.122 | $1.133 | $1.103 | -0.27% | $4M |
| September 23, 2023 | $1.122 | $1.115 | $1.126 | $1.107 | -0.62% | $3M |
| September 24, 2023 | $1.115 | $1.096 | $1.116 | $1.088 | -1.70% | $3M |
| September 25, 2023 | $1.095 | $1.101 | $1.115 | $1.084 | +0.46% | $3M |
| September 26, 2023 | $1.102 | $1.08 | $1.106 | $1.071 | -1.91% | $6M |
| September 27, 2023 | $1.081 | $1.077 | $1.099 | $1.058 | -0.28% | $5M |
| September 28, 2023 | $1.078 | $1.108 | $1.111 | $1.074 | +2.88% | $4M |
| September 29, 2023 | $1.109 | $1.121 | $1.129 | $1.095 | +1.17% | $4M |
| September 30, 2023 | $1.121 | $1.133 | $1.149 | $1.12 | +1.07% | $4M |