NEAR Protocol price in July 2024 2024
Open
$5.304
Close
$4.99
High
$6.489
Low
$4.00
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| July 1, 2024 | $5.304 | $5.267 | $5.399 | $5.209 | — | $28M |
| July 2, 2024 | $5.267 | $5.522 | $5.599 | $5.236 | +4.84% | $42M |
| July 3, 2024 | $5.522 | $5.034 | $5.583 | $4.991 | -8.84% | $44M |
| July 4, 2024 | $5.034 | $4.623 | $5.094 | $4.606 | -8.16% | $63M |
| July 5, 2024 | $4.622 | $4.425 | $4.629 | $4.00 | -4.28% | $115M |
| July 6, 2024 | $4.425 | $4.811 | $4.852 | $4.37 | +8.72% | $31M |
| July 7, 2024 | $4.81 | $4.401 | $4.83 | $4.379 | -8.52% | $32M |
| July 8, 2024 | $4.401 | $4.467 | $4.787 | $4.165 | +1.50% | $66M |
| July 9, 2024 | $4.467 | $4.533 | $4.606 | $4.372 | +1.48% | $49M |
| July 10, 2024 | $4.534 | $4.625 | $4.748 | $4.46 | +2.03% | $36M |
| July 11, 2024 | $4.626 | $4.93 | $5.06 | $4.544 | +6.59% | $54M |
| July 12, 2024 | $4.93 | $5.186 | $5.188 | $4.745 | +5.19% | $50M |
| July 13, 2024 | $5.186 | $5.202 | $5.334 | $5.101 | +0.31% | $23M |
| July 14, 2024 | $5.202 | $5.401 | $5.491 | $5.195 | +3.83% | $35M |
| July 15, 2024 | $5.399 | $5.915 | $5.999 | $5.362 | +9.52% | $61M |
| July 16, 2024 | $5.917 | $6.246 | $6.275 | $5.862 | +5.60% | $104M |
| July 17, 2024 | $6.246 | $6.068 | $6.489 | $6.007 | -2.85% | $70M |
| July 18, 2024 | $6.068 | $6.04 | $6.237 | $5.869 | -0.46% | $44M |
| July 19, 2024 | $6.042 | $6.435 | $6.445 | $5.86 | +6.54% | $63M |
| July 20, 2024 | $6.435 | $6.287 | $6.444 | $6.236 | -2.30% | $29M |
| July 21, 2024 | $6.288 | $6.34 | $6.38 | $5.915 | +0.84% | $47M |
| July 22, 2024 | $6.34 | $6.034 | $6.46 | $5.99 | -4.83% | $44M |
| July 23, 2024 | $6.034 | $5.763 | $6.092 | $5.691 | -4.49% | $41M |
| July 24, 2024 | $5.762 | $5.62 | $6.003 | $5.543 | -2.48% | $40M |
| July 25, 2024 | $5.62 | $5.415 | $5.731 | $5.133 | -3.65% | $68M |
| July 26, 2024 | $5.414 | $5.717 | $5.82 | $5.392 | +5.58% | $37M |
| July 27, 2024 | $5.717 | $5.679 | $5.939 | $5.524 | -0.66% | $39M |
| July 28, 2024 | $5.678 | $5.445 | $5.679 | $5.395 | -4.12% | $22M |
| July 29, 2024 | $5.445 | $5.272 | $5.713 | $5.261 | -3.18% | $47M |
| July 30, 2024 | $5.272 | $5.151 | $5.373 | $5.067 | -2.30% | $26M |
| July 31, 2024 | $5.15 | $4.99 | $5.297 | $4.968 | -3.13% | $30M |