NEAR Protocol price in November 2024 2024
Open
$4.054
Close
$7.007
High
$7.251
Low
$3.506
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2024 | $4.054 | $3.93 | $4.162 | $3.86 | — | $44M |
| November 2, 2024 | $3.93 | $3.809 | $3.989 | $3.768 | -3.08% | $22M |
| November 3, 2024 | $3.81 | $3.688 | $3.839 | $3.554 | -3.18% | $40M |
| November 4, 2024 | $3.688 | $3.619 | $3.758 | $3.506 | -1.87% | $34M |
| November 5, 2024 | $3.62 | $3.81 | $3.938 | $3.61 | +5.28% | $30M |
| November 6, 2024 | $3.81 | $4.233 | $4.29 | $3.808 | +11.10% | $77M |
| November 7, 2024 | $4.233 | $4.231 | $4.351 | $4.084 | -0.05% | $47M |
| November 8, 2024 | $4.231 | $4.332 | $4.393 | $4.152 | +2.39% | $60M |
| November 9, 2024 | $4.332 | $4.639 | $4.694 | $4.24 | +7.09% | $59M |
| November 10, 2024 | $4.641 | $4.723 | $4.949 | $4.437 | +1.81% | $115M |
| November 11, 2024 | $4.723 | $5.562 | $5.583 | $4.699 | +17.76% | $214M |
| November 12, 2024 | $5.561 | $5.338 | $5.756 | $4.945 | -4.03% | $222M |
| November 13, 2024 | $5.34 | $5.169 | $5.547 | $4.96 | -3.17% | $171M |
| November 14, 2024 | $5.171 | $5.415 | $5.651 | $5.013 | +4.76% | $141M |
| November 15, 2024 | $5.415 | $5.558 | $5.678 | $5.173 | +2.64% | $134M |
| November 16, 2024 | $5.558 | $5.945 | $6.389 | $5.455 | +6.96% | $187M |
| November 17, 2024 | $5.947 | $5.705 | $6.157 | $5.604 | -4.04% | $120M |
| November 18, 2024 | $5.705 | $6.021 | $6.306 | $5.648 | +5.54% | $123M |
| November 19, 2024 | $6.021 | $5.783 | $6.102 | $5.613 | -3.95% | $100M |
| November 20, 2024 | $5.782 | $5.477 | $5.847 | $5.336 | -5.29% | $92M |
| November 21, 2024 | $5.477 | $5.79 | $5.86 | $5.30 | +5.71% | $124M |
| November 22, 2024 | $5.79 | $6.136 | $6.183 | $5.484 | +5.98% | $138M |
| November 23, 2024 | $6.136 | $6.191 | $6.579 | $6.014 | +0.90% | $206M |
| November 24, 2024 | $6.192 | $6.873 | $7.004 | $6.007 | +11.02% | $229M |
| November 25, 2024 | $6.873 | $6.46 | $7.251 | $6.351 | -6.01% | $220M |
| November 26, 2024 | $6.459 | $6.518 | $6.669 | $5.956 | +0.90% | $166M |
| November 27, 2024 | $6.518 | $6.817 | $6.881 | $6.393 | +4.59% | $124M |
| November 28, 2024 | $6.816 | $7.015 | $7.17 | $6.46 | +2.90% | $104M |
| November 29, 2024 | $7.015 | $6.963 | $7.041 | $6.778 | -0.74% | $80M |
| November 30, 2024 | $6.962 | $7.007 | $7.237 | $6.782 | +0.63% | $111M |