NEAR Monthly Summary - February 2022
NEAR Protocol (NEARUSDT) · View full coin page
In February 2022, NEAR Protocol (NEAR) declined 12.25% on Binance USDT markets, moving from an open of $11.1220 to a close of $9.7590. The month's high printed at $14.0830 while the low sat at $7.3850. Traders exchanged about $2.62B in notional volume across 28 sessions (avg $93.56M/day), with realized daily volatility near 6.61%. The strongest session was Feb 4 (+18.50%), and the weakest was Feb 10 (-9.30%).
NEAR — February 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for NEAR Protocol in February 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Feb 28, 2022 | +14.65% | +$1.2470 | $8.5120 | $9.7800 | $8.3090 | $9.7590 | $81.26M | 9,068,323.40 | 156,970 |
| Feb 27, 2022 | -6.68% | $-0.6090 | $9.1170 | $9.1730 | $8.2830 | $8.5080 | $59.98M | 6,840,159.80 | 127,696 |
| Feb 26, 2022 | +2.04% | +$0.1820 | $8.9350 | $9.3960 | $8.8810 | $9.1170 | $62.05M | 6,753,506.10 | 127,915 |
| Feb 25, 2022 | +5.25% | +$0.4460 | $8.4890 | $9.0490 | $8.2280 | $8.9350 | $67.85M | 7,865,253.60 | 143,794 |
| Feb 24, 2022 | -0.82% | $-0.0700 | $8.5580 | $8.8240 | $7.3850 | $8.4880 | $141.83M | 17,816,580.60 | 286,040 |
| Feb 23, 2022 | -4.50% | $-0.4030 | $8.9590 | $9.4480 | $8.5250 | $8.5560 | $62.24M | 6,861,524.40 | 120,417 |
| Feb 22, 2022 | +4.89% | +$0.4180 | $8.5470 | $9.0240 | $8.2050 | $8.9650 | $67.32M | 7,822,610.10 | 133,596 |
| Feb 21, 2022 | -8.06% | $-0.7490 | $9.2940 | $9.8460 | $8.4940 | $8.5450 | $81.62M | 8,819,899.80 | 170,965 |
| Feb 20, 2022 | -7.48% | $-0.7510 | $10.0440 | $10.0810 | $9.0880 | $9.2930 | $56.65M | 5,966,735.00 | 112,171 |
| Feb 19, 2022 | -2.24% | $-0.2300 | $10.2740 | $10.4760 | $9.8360 | $10.0440 | $44.90M | 4,431,814.50 | 89,047 |
| Feb 18, 2022 | -1.68% | $-0.1760 | $10.4510 | $10.9470 | $10.1150 | $10.2750 | $66.44M | 6,327,293.20 | 123,196 |
| Feb 17, 2022 | -6.83% | $-0.7660 | $11.2110 | $11.7290 | $10.4000 | $10.4450 | $96.83M | 8,724,050.20 | 181,799 |
| Feb 16, 2022 | -2.51% | $-0.2890 | $11.5120 | $11.5190 | $10.8240 | $11.2230 | $51.71M | 4,635,594.60 | 100,130 |
| Feb 15, 2022 | +9.01% | +$0.9510 | $10.5590 | $11.6000 | $10.4920 | $11.5100 | $76.61M | 6,906,966.60 | 124,178 |
| Feb 14, 2022 | +1.69% | +$0.1750 | $10.3790 | $10.6760 | $10.0410 | $10.5540 | $54.90M | 5,308,924.20 | 98,620 |
| Feb 13, 2022 | -3.86% | $-0.4170 | $10.7970 | $11.2000 | $10.1230 | $10.3800 | $58.24M | 5,480,309.80 | 107,322 |
| Feb 12, 2022 | -0.56% | $-0.0610 | $10.8540 | $11.2470 | $10.4000 | $10.7930 | $78.19M | 7,232,911.90 | 138,927 |
| Feb 11, 2022 | -7.88% | $-0.9290 | $11.7830 | $12.3270 | $10.6440 | $10.8540 | $105.33M | 9,115,922.00 | 195,724 |
| Feb 10, 2022 | -9.30% | $-1.2090 | $12.9960 | $13.0050 | $11.6990 | $11.7870 | $106.34M | 8,628,835.10 | 197,158 |
| Feb 09, 2022 | +1.67% | +$0.2130 | $12.7820 | $13.1050 | $12.0980 | $12.9950 | $86.33M | 6,802,873.40 | 154,674 |
| Feb 08, 2022 | -5.42% | $-0.7320 | $13.5100 | $13.7500 | $12.2000 | $12.7780 | $164.16M | 12,742,429.90 | 262,304 |
| Feb 07, 2022 | +0.05% | +$0.0070 | $13.4960 | $14.0830 | $13.0660 | $13.5030 | $157.66M | 11,610,916.30 | 257,235 |
| Feb 06, 2022 | +5.27% | +$0.6750 | $12.8200 | $13.9730 | $12.7400 | $13.4950 | $149.60M | 11,213,044.30 | 247,665 |
| Feb 05, 2022 | -1.30% | $-0.1690 | $12.9840 | $13.5920 | $12.5690 | $12.8150 | $168.80M | 12,927,701.10 | 272,483 |
| Feb 04, 2022 | +18.50% | +$2.0270 | $10.9570 | $13.1640 | $10.8320 | $12.9840 | $185.84M | 15,562,189.80 | 298,728 |
| Feb 03, 2022 | +0.89% | +$0.0970 | $10.8620 | $10.9930 | $10.4380 | $10.9590 | $86.69M | 8,093,251.20 | 156,228 |
| Feb 02, 2022 | -3.09% | $-0.3460 | $11.2090 | $11.9500 | $10.8510 | $10.8630 | $122.20M | 10,732,381.90 | 213,473 |
| Feb 01, 2022 | +0.80% | +$0.0890 | $11.1220 | $11.5280 | $10.9210 | $11.2110 | $78.23M | 6,977,477.80 | 140,875 |
NEAR — February 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for NEAR Protocol across February 2022.
NEAR — February 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for NEAR Protocol in February 2022.
Monthly Summaries for NEAR
Explore other months of NEAR Protocol price history by year.
Explore summaries for February 2022
Compare how other coins performed in the same month.
Keep researching NEAR
Switch to a shorter timeframe or size a position using the numbers above.