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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 06/27/2026 | Close | 1.8$ | -0.03 | -1.64% | High | 1.86$ | -0.11 | -5.58% |
| Open | 1.83$ | -0.13 | -6.63% | Low | 1.76$ | -0.03 | -1.68% | |
| 06/26/2026 | Close | 1.83$ | -0.13 | -6.63% | High | 1.97$ | -0.03 | -1.50% |
| Open | 1.96$ | -0.02 | -1.01% | Low | 1.79$ | -0.08 | -4.28% | |
| 06/25/2026 | Close | 1.96$ | -0.02 | -1.01% | High | 2$ | -0.07 | -3.38% |
| Open | 1.98$ | -0.09 | -4.35% | Low | 1.87$ | -0.09 | -4.59% | |
| 06/24/2026 | Close | 1.98$ | -0.09 | -4.35% | High | 2.07$ | -0.12 | -5.48% |
| Open | 2.07$ | -0.03 | -1.43% | Low | 1.96$ | -0.10 | -4.85% | |
| 06/23/2026 | Close | 2.07$ | -0.03 | -1.43% | High | 2.19$ | -0.08 | -3.52% |
| Open | 2.1$ | -0.09 | -4.11% | Low | 2.06$ | -0.03 | -1.44% | |
| 06/22/2026 | Close | 2.1$ | -0.09 | -4.11% | High | 2.27$ | +0.07 | 3.18% |
| Open | 2.19$ | +0.0100 | 0.46% | Low | 2.09$ | -0.02 | -0.95% | |
| 06/21/2026 | Close | 2.19$ | +0.02 | 0.92% | High | 2.2$ | -0.05 | -2.22% |
| Open | 2.18$ | -0.05 | -2.24% | Low | 2.11$ | +0.02 | 0.96% |