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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 06/05/2026 | Close | 2.21$ | -0.61 | -21.63% | High | 2.84$ | -0.23 | -7.49% |
| Open | 2.82$ | +0.20 | 7.63% | Low | 2.19$ | -0.43 | -16.41% | |
| 06/04/2026 | Close | 2.82$ | +0.20 | 7.63% | High | 3.07$ | +0.33 | 12.04% |
| Open | 2.62$ | -0.0100 | -0.38% | Low | 2.62$ | +0.15 | 6.07% | |
| 06/03/2026 | Close | 2.62$ | -0.0100 | -0.38% | High | 2.74$ | +0.05 | 1.86% |
| Open | 2.63$ | +0.31 | 13.36% | Low | 2.47$ | +0.21 | 9.29% | |
| 06/02/2026 | Close | 2.63$ | +0.32 | 13.85% | High | 2.69$ | +0.35 | 14.96% |
| Open | 2.32$ | +0.08 | 3.57% | Low | 2.26$ | +0.03 | 1.35% | |
| 06/01/2026 | Close | 2.31$ | +0.07 | 3.12% | High | 2.34$ | -0.09 | -3.70% |
| Open | 2.24$ | -0.14 | -5.88% | Low | 2.23$ | 0.00e+0 | 0.00% | |
| 05/31/2026 | Close | 2.24$ | -0.14 | -5.88% | High | 2.43$ | -0.18 | -6.90% |
| Open | 2.38$ | -0.04 | -1.65% | Low | 2.23$ | -0.15 | -6.30% | |
| 05/30/2026 | Close | 2.38$ | -0.04 | -1.65% | High | 2.61$ | +0.11 | 4.40% |
| Open | 2.42$ | -0.07 | -2.81% | Low | 2.38$ | +0.10 | 4.39% |