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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/03/2026 | Close | 4.69$ | -0.12 | -2.49% | High | 5.06$ | -0.46 | -8.33% |
| Open | 4.81$ | -0.53 | -9.93% | Low | 4.6$ | -0.15 | -3.16% | |
| 10/02/2026 | Close | 4.81$ | -0.53 | -9.93% | High | 5.52$ | +0.03 | 0.55% |
| Open | 5.34$ | +0.45 | 9.20% | Low | 4.75$ | -0.09 | -1.86% | |
| 10/01/2026 | Close | 5.34$ | +0.45 | 9.20% | High | 5.49$ | +0.33 | 6.40% |
| Open | 4.89$ | +0.07 | 1.45% | Low | 4.84$ | +0.29 | 6.37% | |
| 09/30/2026 | Close | 4.89$ | +0.07 | 1.45% | High | 5.16$ | -0.25 | -4.62% |
| Open | 4.82$ | -0.57 | -10.58% | Low | 4.55$ | -0.13 | -2.78% | |
| 09/29/2026 | Close | 4.82$ | -0.56 | -10.41% | High | 5.41$ | -0.16 | -2.87% |
| Open | 5.39$ | +0.35 | 6.94% | Low | 4.68$ | -0.33 | -6.59% | |
| 09/28/2026 | Close | 5.38$ | +0.34 | 6.75% | High | 5.57$ | +0.53 | 10.52% |
| Open | 5.04$ | +0.09 | 1.82% | Low | 5.01$ | +0.26 | 5.47% | |
| 09/27/2026 | Close | 5.04$ | +0.09 | 1.82% | High | 5.04$ | -0.15 | -2.89% |
| Open | 4.95$ | +0.36 | 7.84% | Low | 4.75$ | +0.30 | 6.74% |