NEAR Protocol price in March 2024
Open
$3.879
Close
$7.294
High
$9.01
Low
$3.558
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2024 | $3.879 | $3.957 | $4.125 | $3.874 | — | $82M |
| March 2, 2024 | $3.957 | $4.484 | $4.498 | $3.878 | +13.32% | $116M |
| March 3, 2024 | $4.485 | $4.432 | $4.503 | $3.90 | -1.16% | $131M |
| March 4, 2024 | $4.432 | $4.34 | $4.779 | $4.222 | -2.08% | $152M |
| March 5, 2024 | $4.341 | $4.245 | $4.483 | $3.558 | -2.19% | $180M |
| March 6, 2024 | $4.245 | $5.895 | $5.958 | $4.00 | +38.87% | $373M |
| March 7, 2024 | $5.894 | $5.521 | $6.195 | $5.386 | -6.34% | $293M |
| March 8, 2024 | $5.521 | $5.745 | $5.766 | $5.107 | +4.06% | $217M |
| March 9, 2024 | $5.746 | $6.193 | $6.491 | $5.596 | +7.80% | $211M |
| March 10, 2024 | $6.194 | $5.947 | $6.295 | $5.756 | -3.97% | $115M |
| March 11, 2024 | $5.947 | $6.679 | $7.306 | $5.60 | +12.31% | $318M |
| March 12, 2024 | $6.68 | $8.078 | $8.09 | $6.632 | +20.95% | $346M |
| March 13, 2024 | $8.077 | $7.761 | $8.535 | $7.591 | -3.92% | $258M |
| March 14, 2024 | $7.76 | $8.861 | $8.914 | $7.601 | +14.17% | $329M |
| March 15, 2024 | $8.861 | $7.487 | $9.01 | $6.987 | -15.51% | $502M |
| March 16, 2024 | $7.487 | $6.727 | $7.973 | $6.512 | -10.15% | $288M |
| March 17, 2024 | $6.726 | $8.244 | $8.443 | $6.625 | +22.55% | $304M |
| March 18, 2024 | $8.243 | $7.026 | $8.581 | $6.855 | -14.77% | $385M |
| March 19, 2024 | $7.024 | $6.354 | $7.131 | $6.202 | -9.56% | $307M |
| March 20, 2024 | $6.352 | $6.912 | $7.011 | $6.01 | +8.78% | $258M |
| March 21, 2024 | $6.912 | $6.449 | $6.991 | $6.41 | -6.70% | $161M |
| March 22, 2024 | $6.448 | $6.491 | $6.835 | $6.21 | +0.65% | $147M |
| March 23, 2024 | $6.492 | $6.617 | $6.80 | $6.361 | +1.94% | $81M |
| March 24, 2024 | $6.617 | $7.001 | $7.005 | $6.428 | +5.80% | $75M |
| March 25, 2024 | $7.001 | $7.45 | $7.761 | $6.973 | +6.41% | $207M |
| March 26, 2024 | $7.45 | $7.663 | $8.087 | $7.418 | +2.86% | $229M |
| March 27, 2024 | $7.664 | $7.255 | $7.908 | $7.082 | -5.32% | $178M |
| March 28, 2024 | $7.255 | $7.191 | $7.442 | $7.111 | -0.88% | $86M |
| March 29, 2024 | $7.191 | $6.974 | $7.203 | $6.852 | -3.02% | $72M |
| March 30, 2024 | $6.974 | $6.938 | $7.322 | $6.909 | -0.52% | $67M |
| March 31, 2024 | $6.941 | $7.294 | $7.363 | $6.906 | +5.13% | $65M |