NEAR Protocol price in October 2024 2024
Open
$5.287
Close
$4.054
High
$5.565
Low
$3.97
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| October 1, 2024 | $5.287 | $4.839 | $5.565 | $4.594 | — | $107M |
| October 2, 2024 | $4.839 | $4.626 | $5.005 | $4.522 | -4.40% | $68M |
| October 3, 2024 | $4.626 | $4.641 | $4.771 | $4.418 | +0.32% | $51M |
| October 4, 2024 | $4.642 | $4.831 | $4.862 | $4.591 | +4.09% | $48M |
| October 5, 2024 | $4.83 | $4.777 | $4.869 | $4.634 | -1.12% | $35M |
| October 6, 2024 | $4.778 | $4.95 | $4.968 | $4.716 | +3.62% | $25M |
| October 7, 2024 | $4.95 | $5.046 | $5.327 | $4.917 | +1.94% | $79M |
| October 8, 2024 | $5.046 | $4.894 | $5.161 | $4.855 | -3.01% | $48M |
| October 9, 2024 | $4.893 | $4.609 | $4.987 | $4.552 | -5.82% | $45M |
| October 10, 2024 | $4.609 | $4.594 | $4.684 | $4.423 | -0.33% | $36M |
| October 11, 2024 | $4.595 | $4.737 | $4.808 | $4.545 | +3.11% | $46M |
| October 12, 2024 | $4.737 | $4.846 | $4.922 | $4.677 | +2.30% | $41M |
| October 13, 2024 | $4.846 | $4.704 | $4.875 | $4.561 | -2.93% | $38M |
| October 14, 2024 | $4.704 | $5.026 | $5.079 | $4.626 | +6.85% | $65M |
| October 15, 2024 | $5.026 | $5.065 | $5.282 | $4.865 | +0.78% | $101M |
| October 16, 2024 | $5.065 | $4.945 | $5.081 | $4.885 | -2.37% | $54M |
| October 17, 2024 | $4.946 | $4.769 | $5.037 | $4.651 | -3.56% | $46M |
| October 18, 2024 | $4.769 | $4.894 | $4.945 | $4.729 | +2.62% | $37M |
| October 19, 2024 | $4.896 | $4.818 | $4.944 | $4.759 | -1.55% | $22M |
| October 20, 2024 | $4.817 | $4.979 | $5.017 | $4.711 | +3.34% | $34M |
| October 21, 2024 | $4.98 | $4.782 | $5.06 | $4.753 | -3.96% | $38M |
| October 22, 2024 | $4.782 | $4.682 | $4.844 | $4.621 | -2.09% | $42M |
| October 23, 2024 | $4.682 | $4.652 | $4.692 | $4.447 | -0.64% | $31M |
| October 24, 2024 | $4.652 | $4.719 | $4.78 | $4.541 | +1.44% | $28M |
| October 25, 2024 | $4.719 | $4.172 | $4.739 | $3.97 | -11.59% | $67M |
| October 26, 2024 | $4.172 | $4.237 | $4.276 | $4.099 | +1.56% | $39M |
| October 27, 2024 | $4.237 | $4.308 | $4.382 | $4.188 | +1.68% | $17M |
| October 28, 2024 | $4.308 | $4.297 | $4.359 | $4.072 | -0.26% | $34M |
| October 29, 2024 | $4.298 | $4.438 | $4.519 | $4.287 | +3.28% | $44M |
| October 30, 2024 | $4.438 | $4.31 | $4.44 | $4.266 | -2.88% | $38M |
| October 31, 2024 | $4.31 | $4.054 | $4.332 | $4.019 | -5.94% | $38M |