NEAR Protocol price in April 2024 2024
Open
$7.295
Close
$6.194
High
$7.70
Low
$4.279
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| April 1, 2024 | $7.295 | $6.733 | $7.372 | $6.568 | — | $102M |
| April 2, 2024 | $6.734 | $6.216 | $6.734 | $6.11 | -7.68% | $94M |
| April 3, 2024 | $6.216 | $6.596 | $6.906 | $5.998 | +6.11% | $151M |
| April 4, 2024 | $6.597 | $6.727 | $7.034 | $6.337 | +1.99% | $135M |
| April 5, 2024 | $6.729 | $7.222 | $7.50 | $6.459 | +7.36% | $222M |
| April 6, 2024 | $7.223 | $7.022 | $7.306 | $6.895 | -2.77% | $86M |
| April 7, 2024 | $7.022 | $6.916 | $7.143 | $6.818 | -1.51% | $78M |
| April 8, 2024 | $6.916 | $7.358 | $7.579 | $6.836 | +6.39% | $148M |
| April 9, 2024 | $7.358 | $7.227 | $7.70 | $7.17 | -1.78% | $178M |
| April 10, 2024 | $7.224 | $6.983 | $7.318 | $6.643 | -3.38% | $115M |
| April 11, 2024 | $6.983 | $6.795 | $7.334 | $6.733 | -2.69% | $94M |
| April 12, 2024 | $6.795 | $5.788 | $6.918 | $5.20 | -14.82% | $160M |
| April 13, 2024 | $5.787 | $5.215 | $5.858 | $4.279 | -9.90% | $247M |
| April 14, 2024 | $5.215 | $5.721 | $5.733 | $4.92 | +9.70% | $187M |
| April 15, 2024 | $5.72 | $5.221 | $5.859 | $4.987 | -8.74% | $143M |
| April 16, 2024 | $5.222 | $5.493 | $5.544 | $4.902 | +5.21% | $114M |
| April 17, 2024 | $5.493 | $5.407 | $5.66 | $5.185 | -1.57% | $119M |
| April 18, 2024 | $5.408 | $5.705 | $5.887 | $5.222 | +5.51% | $115M |
| April 19, 2024 | $5.705 | $5.586 | $5.864 | $5.226 | -2.09% | $118M |
| April 20, 2024 | $5.587 | $6.218 | $6.256 | $5.505 | +11.31% | $84M |
| April 21, 2024 | $6.218 | $6.446 | $6.487 | $6.052 | +3.67% | $72M |
| April 22, 2024 | $6.447 | $7.028 | $7.25 | $6.342 | +9.03% | $138M |
| April 23, 2024 | $7.028 | $6.893 | $7.273 | $6.837 | -1.92% | $116M |
| April 24, 2024 | $6.892 | $6.86 | $7.341 | $6.709 | -0.48% | $156M |
| April 25, 2024 | $6.861 | $7.131 | $7.235 | $6.607 | +3.95% | $142M |
| April 26, 2024 | $7.13 | $6.93 | $7.531 | $6.896 | -2.82% | $156M |
| April 27, 2024 | $6.929 | $7.14 | $7.643 | $6.70 | +3.03% | $177M |
| April 28, 2024 | $7.141 | $7.047 | $7.459 | $7.03 | -1.30% | $96M |
| April 29, 2024 | $7.046 | $6.865 | $7.112 | $6.675 | -2.58% | $81M |
| April 30, 2024 | $6.867 | $6.194 | $6.952 | $5.847 | -9.77% | $101M |