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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 09/06/2026 | Close | 2.19$ | +0.02 | 0.92% | High | 2.29$ | +0.09 | 4.09% |
| Open | 2.17$ | +0.22 | 11.28% | Low | 2.16$ | +0.25 | 13.09% | |
| 09/05/2026 | Close | 2.17$ | +0.22 | 11.28% | High | 2.2$ | +0.18 | 8.91% |
| Open | 1.95$ | +0.06 | 3.17% | Low | 1.91$ | +0.06 | 3.24% | |
| 09/04/2026 | Close | 1.95$ | +0.06 | 3.17% | High | 2.02$ | +0.12 | 6.32% |
| Open | 1.89$ | 0.00e+0 | 0.00% | Low | 1.85$ | +0.02 | 1.09% | |
| 09/03/2026 | Close | 1.89$ | 0.00e+0 | 0.00% | High | 1.9$ | -0.14 | -6.86% |
| Open | 1.89$ | -0.03 | -1.56% | Low | 1.83$ | -0.05 | -2.66% | |
| 09/02/2026 | Close | 1.89$ | -0.03 | -1.56% | High | 2.04$ | +0.11 | 5.70% |
| Open | 1.92$ | +0.10 | 5.49% | Low | 1.88$ | +0.07 | 3.87% | |
| 09/01/2026 | Close | 1.92$ | +0.10 | 5.49% | High | 1.93$ | 0.00e+0 | 0.00% |
| Open | 1.82$ | -0.05 | -2.67% | Low | 1.81$ | +0.01 | 0.56% | |
| 08/31/2026 | Close | 1.82$ | -0.05 | -2.67% | High | 1.93$ | +0.05 | 2.66% |
| Open | 1.87$ | +0.05 | 2.75% | Low | 1.8$ | +0.02 | 1.12% |