NEAR Protocol price in June 2024
Open
$7.247
Close
$5.304
High
$7.709
Low
$4.441
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| June 1, 2024 | $7.247 | $7.375 | $7.468 | $7.174 | — | $26M |
| June 2, 2024 | $7.374 | $7.192 | $7.503 | $7.12 | -2.48% | $41M |
| June 3, 2024 | $7.191 | $7.121 | $7.385 | $7.087 | -0.99% | $47M |
| June 4, 2024 | $7.12 | $7.42 | $7.472 | $7.006 | +4.20% | $52M |
| June 5, 2024 | $7.423 | $7.658 | $7.709 | $7.42 | +3.21% | $45M |
| June 6, 2024 | $7.659 | $7.33 | $7.681 | $7.235 | -4.28% | $37M |
| June 7, 2024 | $7.33 | $6.875 | $7.455 | $6.08 | -6.21% | $92M |
| June 8, 2024 | $6.876 | $6.569 | $6.908 | $6.478 | -4.45% | $37M |
| June 9, 2024 | $6.568 | $6.588 | $6.692 | $6.514 | +0.29% | $29M |
| June 10, 2024 | $6.588 | $6.397 | $6.639 | $6.338 | -2.90% | $46M |
| June 11, 2024 | $6.396 | $6.064 | $6.408 | $6.001 | -5.21% | $64M |
| June 12, 2024 | $6.064 | $6.402 | $6.716 | $5.869 | +5.57% | $76M |
| June 13, 2024 | $6.402 | $5.921 | $6.406 | $5.85 | -7.51% | $51M |
| June 14, 2024 | $5.922 | $5.588 | $6.009 | $5.41 | -5.62% | $73M |
| June 15, 2024 | $5.589 | $5.606 | $5.70 | $5.508 | +0.32% | $25M |
| June 16, 2024 | $5.607 | $5.64 | $5.738 | $5.495 | +0.61% | $22M |
| June 17, 2024 | $5.641 | $5.167 | $5.734 | $4.98 | -8.39% | $79M |
| June 18, 2024 | $5.167 | $4.727 | $5.191 | $4.441 | -8.52% | $110M |
| June 19, 2024 | $4.727 | $4.962 | $5.109 | $4.662 | +4.97% | $65M |
| June 20, 2024 | $4.963 | $5.162 | $5.499 | $4.919 | +4.03% | $98M |
| June 21, 2024 | $5.162 | $5.406 | $5.441 | $5.091 | +4.73% | $76M |
| June 22, 2024 | $5.407 | $5.184 | $5.429 | $5.113 | -4.11% | $30M |
| June 23, 2024 | $5.185 | $5.195 | $5.45 | $5.101 | +0.21% | $39M |
| June 24, 2024 | $5.194 | $5.371 | $5.60 | $5.027 | +3.39% | $128M |
| June 25, 2024 | $5.373 | $5.425 | $5.636 | $5.311 | +1.01% | $55M |
| June 26, 2024 | $5.425 | $5.177 | $5.517 | $5.156 | -4.57% | $39M |
| June 27, 2024 | $5.177 | $5.223 | $5.372 | $5.075 | +0.89% | $38M |
| June 28, 2024 | $5.223 | $4.962 | $5.246 | $4.858 | -5.00% | $40M |
| June 29, 2024 | $4.962 | $4.964 | $5.05 | $4.922 | +0.04% | $15M |
| June 30, 2024 | $4.965 | $5.304 | $5.367 | $4.876 | +6.85% | $31M |