NEAR Protocol price in August 2024 2024
Open
$4.991
Close
$4.032
High
$5.256
Low
$3.076
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| August 1, 2024 | $4.991 | $4.981 | $5.133 | $4.635 | — | $52M |
| August 2, 2024 | $4.98 | $4.604 | $5.049 | $4.572 | -7.57% | $49M |
| August 3, 2024 | $4.604 | $4.365 | $4.727 | $4.236 | -5.19% | $43M |
| August 4, 2024 | $4.366 | $4.133 | $4.45 | $3.994 | -5.32% | $50M |
| August 5, 2024 | $4.134 | $3.525 | $4.189 | $3.076 | -14.71% | $205M |
| August 6, 2024 | $3.525 | $3.678 | $3.809 | $3.494 | +4.34% | $66M |
| August 7, 2024 | $3.678 | $3.57 | $3.88 | $3.505 | -2.94% | $49M |
| August 8, 2024 | $3.571 | $4.064 | $4.087 | $3.47 | +13.84% | $48M |
| August 9, 2024 | $4.065 | $4.056 | $4.171 | $3.913 | -0.20% | $37M |
| August 10, 2024 | $4.057 | $4.161 | $4.258 | $3.96 | +2.59% | $25M |
| August 11, 2024 | $4.161 | $3.868 | $4.222 | $3.833 | -7.04% | $30M |
| August 12, 2024 | $3.867 | $4.111 | $4.134 | $3.83 | +6.28% | $38M |
| August 13, 2024 | $4.112 | $4.304 | $4.413 | $3.936 | +4.69% | $35M |
| August 14, 2024 | $4.305 | $4.17 | $4.331 | $4.106 | -3.11% | $30M |
| August 15, 2024 | $4.17 | $4.027 | $4.249 | $3.934 | -3.43% | $31M |
| August 16, 2024 | $4.027 | $3.968 | $4.073 | $3.824 | -1.47% | $24M |
| August 17, 2024 | $3.968 | $3.992 | $4.023 | $3.927 | +0.60% | $11M |
| August 18, 2024 | $3.992 | $3.90 | $4.066 | $3.893 | -2.30% | $15M |
| August 19, 2024 | $3.901 | $4.002 | $4.007 | $3.833 | +2.62% | $20M |
| August 20, 2024 | $4.002 | $4.001 | $4.15 | $3.946 | -0.02% | $25M |
| August 21, 2024 | $4.00 | $4.247 | $4.302 | $3.959 | +6.15% | $38M |
| August 22, 2024 | $4.247 | $4.304 | $4.391 | $4.166 | +1.34% | $30M |
| August 23, 2024 | $4.305 | $4.838 | $4.851 | $4.304 | +12.41% | $61M |
| August 24, 2024 | $4.838 | $5.041 | $5.256 | $4.738 | +4.20% | $46M |
| August 25, 2024 | $5.042 | $4.919 | $5.077 | $4.78 | -2.42% | $40M |
| August 26, 2024 | $4.92 | $4.782 | $5.005 | $4.704 | -2.79% | $41M |
| August 27, 2024 | $4.782 | $4.528 | $5.014 | $4.431 | -5.31% | $65M |
| August 28, 2024 | $4.526 | $4.345 | $4.604 | $4.217 | -4.04% | $70M |
| August 29, 2024 | $4.345 | $4.211 | $4.544 | $4.122 | -3.08% | $42M |
| August 30, 2024 | $4.211 | $4.113 | $4.308 | $3.937 | -2.33% | $41M |
| August 31, 2024 | $4.113 | $4.032 | $4.164 | $3.975 | -1.97% | $22M |