NEAR Protocol price in November 2023
Open
$1.332
Close
$1.879
High
$2.188
Low
$1.288
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2023 | $1.332 | $1.527 | $1.576 | $1.321 | — | $49M |
| November 2, 2023 | $1.527 | $1.524 | $1.568 | $1.434 | -0.20% | $46M |
| November 3, 2023 | $1.525 | $1.473 | $1.562 | $1.447 | -3.35% | $23M |
| November 4, 2023 | $1.473 | $1.511 | $1.535 | $1.456 | +2.58% | $15M |
| November 5, 2023 | $1.512 | $1.636 | $1.677 | $1.497 | +8.27% | $40M |
| November 6, 2023 | $1.636 | $1.583 | $1.68 | $1.551 | -3.24% | $31M |
| November 7, 2023 | $1.583 | $1.446 | $1.584 | $1.406 | -8.65% | $33M |
| November 8, 2023 | $1.446 | $1.47 | $1.493 | $1.417 | +1.66% | $21M |
| November 9, 2023 | $1.469 | $1.438 | $1.567 | $1.288 | -2.18% | $47M |
| November 10, 2023 | $1.438 | $1.553 | $1.586 | $1.398 | +8.00% | $36M |
| November 11, 2023 | $1.553 | $1.598 | $1.634 | $1.468 | +2.90% | $54M |
| November 12, 2023 | $1.598 | $1.701 | $1.80 | $1.521 | +6.45% | $72M |
| November 13, 2023 | $1.702 | $1.59 | $1.746 | $1.589 | -6.53% | $64M |
| November 14, 2023 | $1.59 | $1.538 | $1.628 | $1.45 | -3.27% | $41M |
| November 15, 2023 | $1.538 | $1.70 | $1.74 | $1.534 | +10.53% | $46M |
| November 16, 2023 | $1.70 | $1.721 | $1.858 | $1.648 | +1.24% | $74M |
| November 17, 2023 | $1.722 | $1.872 | $1.951 | $1.713 | +8.77% | $90M |
| November 18, 2023 | $1.871 | $1.77 | $1.897 | $1.678 | -5.45% | $48M |
| November 19, 2023 | $1.77 | $1.985 | $2.052 | $1.713 | +12.15% | $63M |
| November 20, 2023 | $1.986 | $1.997 | $2.188 | $1.963 | +0.60% | $104M |
| November 21, 2023 | $1.997 | $1.75 | $2.052 | $1.728 | -12.37% | $71M |
| November 22, 2023 | $1.75 | $1.824 | $1.868 | $1.742 | +4.23% | $48M |
| November 23, 2023 | $1.825 | $1.808 | $1.855 | $1.766 | -0.88% | $36M |
| November 24, 2023 | $1.809 | $1.833 | $1.915 | $1.775 | +1.38% | $33M |
| November 25, 2023 | $1.834 | $1.885 | $1.913 | $1.818 | +2.84% | $21M |
| November 26, 2023 | $1.885 | $1.828 | $1.916 | $1.785 | -3.02% | $26M |
| November 27, 2023 | $1.829 | $1.781 | $1.834 | $1.732 | -2.57% | $24M |
| November 28, 2023 | $1.781 | $1.821 | $1.826 | $1.73 | +2.25% | $22M |
| November 29, 2023 | $1.821 | $1.798 | $1.892 | $1.793 | -1.26% | $26M |
| November 30, 2023 | $1.799 | $1.879 | $1.89 | $1.786 | +4.51% | $25M |