NEAR Protocol OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/23/2026 | Close | 4.88$ | -0.38 | -7.22% | High | 5.33$ | -0.11 | -2.02% |
| Open | 5.26$ | +0.34 | 6.91% | Low | 4.83$ | -0.08 | -1.63% | |
| 10/22/2026 | Close | 5.26$ | +0.33 | 6.69% | High | 5.44$ | +0.35 | 6.88% |
| Open | 4.92$ | +0.02 | 0.41% | Low | 4.91$ | +0.28 | 6.05% | |
| 10/21/2026 | Close | 4.93$ | +0.03 | 0.61% | High | 5.09$ | -0.04 | -0.78% |
| Open | 4.9$ | -0.11 | -2.20% | Low | 4.63$ | -0.24 | -4.93% | |
| 10/20/2026 | Close | 4.9$ | -0.11 | -2.20% | High | 5.13$ | +0.08 | 1.58% |
| Open | 5.01$ | +0.15 | 3.09% | Low | 4.87$ | +0.24 | 5.18% | |
| 10/19/2026 | Close | 5.01$ | +0.15 | 3.09% | High | 5.05$ | -0.14 | -2.70% |
| Open | 4.86$ | -0.20 | -3.95% | Low | 4.63$ | -0.16 | -3.34% | |
| 10/18/2026 | Close | 4.86$ | -0.20 | -3.95% | High | 5.19$ | -0.19 | -3.53% |
| Open | 5.06$ | -0.20 | -3.80% | Low | 4.79$ | -0.14 | -2.84% | |
| 10/17/2026 | Close | 5.06$ | -0.20 | -3.80% | High | 5.38$ | -0.05 | -0.92% |
| Open | 5.26$ | +0.38 | 7.79% | Low | 4.93$ | +0.39 | 8.59% |