NEAR Protocol price in January 2024
Open
$3.651
Close
$2.823
High
$4.331
Low
$2.45
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| January 1, 2024 | $3.651 | $3.794 | $3.834 | $3.567 | — | $52M |
| January 2, 2024 | $3.793 | $3.923 | $4.331 | $3.737 | +3.40% | $211M |
| January 3, 2024 | $3.924 | $3.771 | $4.089 | $2.905 | -3.87% | $144M |
| January 4, 2024 | $3.771 | $3.91 | $4.048 | $3.571 | +3.69% | $88M |
| January 5, 2024 | $3.91 | $3.552 | $3.95 | $3.451 | -9.16% | $60M |
| January 6, 2024 | $3.551 | $3.479 | $3.708 | $3.167 | -2.06% | $77M |
| January 7, 2024 | $3.476 | $3.215 | $3.539 | $3.151 | -7.59% | $43M |
| January 8, 2024 | $3.215 | $3.416 | $3.482 | $2.92 | +6.25% | $86M |
| January 9, 2024 | $3.416 | $3.222 | $3.54 | $3.026 | -5.68% | $80M |
| January 10, 2024 | $3.222 | $3.603 | $3.684 | $3.08 | +11.82% | $76M |
| January 11, 2024 | $3.602 | $3.612 | $3.844 | $3.508 | +0.25% | $101M |
| January 12, 2024 | $3.612 | $3.458 | $3.679 | $3.309 | -4.26% | $73M |
| January 13, 2024 | $3.457 | $3.404 | $3.519 | $3.30 | -1.56% | $32M |
| January 14, 2024 | $3.405 | $3.307 | $3.521 | $3.293 | -2.85% | $36M |
| January 15, 2024 | $3.308 | $3.306 | $3.425 | $3.239 | -0.03% | $33M |
| January 16, 2024 | $3.304 | $3.24 | $3.347 | $3.177 | -2.00% | $38M |
| January 17, 2024 | $3.24 | $3.308 | $3.367 | $3.155 | +2.10% | $41M |
| January 18, 2024 | $3.31 | $3.083 | $3.376 | $2.994 | -6.80% | $44M |
| January 19, 2024 | $3.084 | $3.01 | $3.098 | $2.785 | -2.37% | $43M |
| January 20, 2024 | $3.009 | $2.967 | $3.009 | $2.867 | -1.43% | $19M |
| January 21, 2024 | $2.965 | $2.922 | $3.045 | $2.918 | -1.52% | $19M |
| January 22, 2024 | $2.922 | $2.649 | $2.949 | $2.59 | -9.34% | $53M |
| January 23, 2024 | $2.65 | $2.65 | $2.726 | $2.45 | +0.04% | $50M |
| January 24, 2024 | $2.651 | $2.68 | $2.695 | $2.544 | +1.13% | $48M |
| January 25, 2024 | $2.68 | $2.696 | $2.745 | $2.605 | +0.60% | $30M |
| January 26, 2024 | $2.696 | $2.917 | $3.006 | $2.647 | +8.20% | $73M |
| January 27, 2024 | $2.917 | $2.912 | $2.964 | $2.824 | -0.17% | $31M |
| January 28, 2024 | $2.913 | $2.88 | $3.077 | $2.86 | -1.10% | $57M |
| January 29, 2024 | $2.88 | $3.008 | $3.062 | $2.855 | +4.44% | $37M |
| January 30, 2024 | $3.009 | $3.011 | $3.234 | $2.959 | +0.10% | $69M |
| January 31, 2024 | $3.011 | $2.823 | $3.03 | $2.786 | -6.24% | $54M |