NEAR Protocol price in September 2024
Open
$4.032
Close
$5.288
High
$5.871
Low
$3.423
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| September 1, 2024 | $4.032 | $3.849 | $4.075 | $3.81 | — | $28M |
| September 2, 2024 | $3.848 | $3.99 | $4.031 | $3.836 | +3.66% | $35M |
| September 3, 2024 | $3.989 | $3.725 | $4.076 | $3.709 | -6.64% | $35M |
| September 4, 2024 | $3.726 | $3.888 | $3.942 | $3.551 | +4.38% | $36M |
| September 5, 2024 | $3.888 | $3.712 | $3.927 | $3.696 | -4.53% | $27M |
| September 6, 2024 | $3.712 | $3.55 | $3.813 | $3.423 | -4.36% | $44M |
| September 7, 2024 | $3.551 | $3.667 | $3.755 | $3.544 | +3.30% | $22M |
| September 8, 2024 | $3.667 | $3.756 | $3.819 | $3.643 | +2.43% | $26M |
| September 9, 2024 | $3.756 | $4.014 | $4.106 | $3.751 | +6.87% | $40M |
| September 10, 2024 | $4.015 | $4.033 | $4.083 | $3.937 | +0.47% | $25M |
| September 11, 2024 | $4.033 | $3.968 | $4.054 | $3.816 | -1.61% | $39M |
| September 12, 2024 | $3.968 | $4.248 | $4.302 | $3.966 | +7.06% | $50M |
| September 13, 2024 | $4.248 | $4.287 | $4.366 | $4.116 | +0.92% | $39M |
| September 14, 2024 | $4.288 | $4.193 | $4.306 | $4.154 | -2.19% | $20M |
| September 15, 2024 | $4.193 | $4.016 | $4.263 | $3.999 | -4.22% | $28M |
| September 16, 2024 | $4.017 | $3.879 | $4.032 | $3.849 | -3.41% | $30M |
| September 17, 2024 | $3.88 | $4.134 | $4.305 | $3.832 | +6.57% | $48M |
| September 18, 2024 | $4.134 | $4.253 | $4.257 | $3.935 | +2.88% | $49M |
| September 19, 2024 | $4.253 | $4.363 | $4.585 | $4.253 | +2.59% | $83M |
| September 20, 2024 | $4.364 | $4.386 | $4.511 | $4.256 | +0.53% | $65M |
| September 21, 2024 | $4.386 | $4.666 | $4.692 | $4.286 | +6.38% | $44M |
| September 22, 2024 | $4.666 | $4.524 | $4.686 | $4.382 | -3.04% | $51M |
| September 23, 2024 | $4.525 | $5.177 | $5.277 | $4.398 | +14.43% | $137M |
| September 24, 2024 | $5.177 | $5.346 | $5.399 | $5.055 | +3.26% | $82M |
| September 25, 2024 | $5.346 | $5.144 | $5.46 | $5.108 | -3.78% | $55M |
| September 26, 2024 | $5.144 | $5.547 | $5.871 | $5.117 | +7.83% | $120M |
| September 27, 2024 | $5.548 | $5.457 | $5.755 | $5.36 | -1.62% | $83M |
| September 28, 2024 | $5.457 | $5.561 | $5.578 | $5.333 | +1.91% | $43M |
| September 29, 2024 | $5.562 | $5.504 | $5.628 | $5.352 | -1.02% | $44M |
| September 30, 2024 | $5.504 | $5.288 | $5.516 | $5.22 | -3.92% | $68M |