NEAR Protocol price in December 2024
Open
$7.007
Close
$4.913
High
$8.244
Low
$4.536
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2024 | $7.007 | $6.915 | $7.164 | $6.772 | — | $85M |
| December 2, 2024 | $6.915 | $7.48 | $7.50 | $6.413 | +8.17% | $187M |
| December 3, 2024 | $7.48 | $7.387 | $7.627 | $6.736 | -1.24% | $235M |
| December 4, 2024 | $7.388 | $7.47 | $7.71 | $7.153 | +1.12% | $183M |
| December 5, 2024 | $7.471 | $7.617 | $8.025 | $7.033 | +1.97% | $211M |
| December 6, 2024 | $7.617 | $8.02 | $8.244 | $7.516 | +5.29% | $170M |
| December 7, 2024 | $8.021 | $7.723 | $8.055 | $7.656 | -3.70% | $90M |
| December 8, 2024 | $7.724 | $7.824 | $7.863 | $7.454 | +1.31% | $89M |
| December 9, 2024 | $7.825 | $6.503 | $7.84 | $5.901 | -16.88% | $198M |
| December 10, 2024 | $6.504 | $6.423 | $6.83 | $5.933 | -1.23% | $196M |
| December 11, 2024 | $6.425 | $6.85 | $6.928 | $6.148 | +6.65% | $83M |
| December 12, 2024 | $6.849 | $6.913 | $7.325 | $6.779 | +0.92% | $110M |
| December 13, 2024 | $6.913 | $6.936 | $7.077 | $6.727 | +0.33% | $76M |
| December 14, 2024 | $6.938 | $6.684 | $7.042 | $6.494 | -3.63% | $55M |
| December 15, 2024 | $6.684 | $6.859 | $6.907 | $6.467 | +2.62% | $45M |
| December 16, 2024 | $6.86 | $6.616 | $7.054 | $6.525 | -3.54% | $67M |
| December 17, 2024 | $6.616 | $6.384 | $7.01 | $6.329 | -3.51% | $128M |
| December 18, 2024 | $6.384 | $5.687 | $6.43 | $5.672 | -10.92% | $143M |
| December 19, 2024 | $5.687 | $5.201 | $5.874 | $4.99 | -8.55% | $202M |
| December 20, 2024 | $5.201 | $5.354 | $5.462 | $4.536 | +2.94% | $204M |
| December 21, 2024 | $5.353 | $5.024 | $5.661 | $4.928 | -6.16% | $87M |
| December 22, 2024 | $5.024 | $5.038 | $5.14 | $4.837 | +0.28% | $74M |
| December 23, 2024 | $5.039 | $5.439 | $5.703 | $4.914 | +7.96% | $83M |
| December 24, 2024 | $5.44 | $5.552 | $5.662 | $5.288 | +2.08% | $68M |
| December 25, 2024 | $5.552 | $5.447 | $5.648 | $5.357 | -1.89% | $44M |
| December 26, 2024 | $5.447 | $5.086 | $5.499 | $5.00 | -6.63% | $43M |
| December 27, 2024 | $5.087 | $5.116 | $5.314 | $5.032 | +0.59% | $47M |
| December 28, 2024 | $5.116 | $5.343 | $5.369 | $5.069 | +4.44% | $25M |
| December 29, 2024 | $5.344 | $5.129 | $5.479 | $5.088 | -4.01% | $34M |
| December 30, 2024 | $5.13 | $5.047 | $5.284 | $4.953 | -1.60% | $45M |
| December 31, 2024 | $5.048 | $4.913 | $5.16 | $4.87 | -2.66% | $41M |