NEAR Protocol price in February 2024
Open
$2.823
Close
$3.877
High
$4.198
Low
$2.683
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2024 | $2.823 | $2.855 | $2.879 | $2.727 | — | $34M |
| February 2, 2024 | $2.856 | $2.90 | $2.946 | $2.832 | +1.58% | $31M |
| February 3, 2024 | $2.90 | $2.815 | $2.947 | $2.797 | -2.93% | $17M |
| February 4, 2024 | $2.815 | $2.754 | $2.822 | $2.748 | -2.17% | $17M |
| February 5, 2024 | $2.753 | $2.751 | $2.816 | $2.696 | -0.11% | $23M |
| February 6, 2024 | $2.75 | $2.736 | $2.78 | $2.683 | -0.55% | $26M |
| February 7, 2024 | $2.737 | $2.87 | $2.894 | $2.684 | +4.90% | $31M |
| February 8, 2024 | $2.87 | $2.922 | $3.002 | $2.87 | +1.81% | $46M |
| February 9, 2024 | $2.922 | $2.995 | $3.056 | $2.92 | +2.50% | $56M |
| February 10, 2024 | $2.995 | $3.043 | $3.148 | $2.962 | +1.60% | $47M |
| February 11, 2024 | $3.043 | $3.125 | $3.217 | $3.034 | +2.69% | $62M |
| February 12, 2024 | $3.126 | $3.381 | $3.40 | $3.074 | +8.19% | $95M |
| February 13, 2024 | $3.38 | $3.214 | $3.447 | $3.165 | -4.94% | $55M |
| February 14, 2024 | $3.214 | $3.334 | $3.454 | $3.167 | +3.73% | $61M |
| February 15, 2024 | $3.335 | $3.399 | $3.411 | $3.263 | +1.95% | $55M |
| February 16, 2024 | $3.40 | $3.279 | $3.461 | $3.172 | -3.53% | $56M |
| February 17, 2024 | $3.28 | $3.331 | $3.349 | $3.132 | +1.59% | $30M |
| February 18, 2024 | $3.332 | $3.521 | $3.584 | $3.264 | +5.70% | $68M |
| February 19, 2024 | $3.521 | $3.529 | $3.617 | $3.467 | +0.23% | $61M |
| February 20, 2024 | $3.529 | $3.395 | $3.557 | $3.236 | -3.80% | $64M |
| February 21, 2024 | $3.396 | $3.241 | $3.397 | $3.085 | -4.54% | $51M |
| February 22, 2024 | $3.241 | $3.25 | $3.349 | $3.117 | +0.28% | $45M |
| February 23, 2024 | $3.25 | $3.364 | $3.43 | $3.148 | +3.51% | $59M |
| February 24, 2024 | $3.363 | $3.864 | $3.933 | $3.294 | +14.86% | $112M |
| February 25, 2024 | $3.866 | $3.704 | $3.88 | $3.655 | -4.14% | $69M |
| February 26, 2024 | $3.704 | $4.097 | $4.198 | $3.644 | +10.61% | $151M |
| February 27, 2024 | $4.097 | $3.941 | $4.148 | $3.844 | -3.81% | $99M |
| February 28, 2024 | $3.942 | $3.897 | $4.099 | $3.514 | -1.12% | $128M |
| February 29, 2024 | $3.896 | $3.877 | $4.09 | $3.72 | -0.51% | $105M |