NEAR Monthly Summary - November 2023
NEAR Protocol (NEARUSDT) · View full coin page
In November 2023, NEAR Protocol (NEAR) gained 41.07% on Binance USDT markets, moving from an open of $1.3320 to a close of $1.8790. The month's high printed at $2.1880 while the low sat at $1.2880. Traders exchanged about $1.33B in notional volume across 30 sessions (avg $44.25M/day), with realized daily volatility near 5.62%. The strongest session was Nov 1 (+14.64%), and the weakest was Nov 21 (-12.37%).
NEAR — November 2023 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for NEAR Protocol in November 2023.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2023 | +4.45% | +$0.0800 | $1.7990 | $1.8900 | $1.7860 | $1.8790 | $24.86M | 13,433,650.20 | 59,066 |
| Nov 29, 2023 | -1.26% | $-0.0230 | $1.8210 | $1.8920 | $1.7930 | $1.7980 | $25.70M | 13,971,264.10 | 65,834 |
| Nov 28, 2023 | +2.25% | +$0.0400 | $1.7810 | $1.8260 | $1.7300 | $1.8210 | $21.61M | 12,135,525.20 | 54,964 |
| Nov 27, 2023 | -2.62% | $-0.0480 | $1.8290 | $1.8340 | $1.7320 | $1.7810 | $23.62M | 13,351,378.30 | 62,722 |
| Nov 26, 2023 | -3.02% | $-0.0570 | $1.8850 | $1.9160 | $1.7850 | $1.8280 | $25.78M | 13,920,190.00 | 62,294 |
| Nov 25, 2023 | +2.78% | +$0.0510 | $1.8340 | $1.9130 | $1.8180 | $1.8850 | $21.28M | 11,442,702.20 | 59,309 |
| Nov 24, 2023 | +1.33% | +$0.0240 | $1.8090 | $1.9150 | $1.7750 | $1.8330 | $33.10M | 17,992,582.30 | 82,199 |
| Nov 23, 2023 | -0.93% | $-0.0170 | $1.8250 | $1.8550 | $1.7660 | $1.8080 | $36.28M | 20,024,990.80 | 87,850 |
| Nov 22, 2023 | +4.23% | +$0.0740 | $1.7500 | $1.8680 | $1.7420 | $1.8240 | $47.55M | 26,122,066.90 | 115,779 |
| Nov 21, 2023 | -12.37% | $-0.2470 | $1.9970 | $2.0520 | $1.7280 | $1.7500 | $70.58M | 37,430,517.20 | 198,863 |
| Nov 20, 2023 | +0.55% | +$0.0110 | $1.9860 | $2.1880 | $1.9630 | $1.9970 | $104.06M | 49,997,968.10 | 246,337 |
| Nov 19, 2023 | +12.15% | +$0.2150 | $1.7700 | $2.0520 | $1.7130 | $1.9850 | $62.77M | 33,478,846.30 | 146,973 |
| Nov 18, 2023 | -5.40% | $-0.1010 | $1.8710 | $1.8970 | $1.6780 | $1.7700 | $47.64M | 27,057,605.90 | 117,632 |
| Nov 17, 2023 | +8.71% | +$0.1500 | $1.7220 | $1.9510 | $1.7130 | $1.8720 | $90.29M | 48,696,695.80 | 221,517 |
| Nov 16, 2023 | +1.24% | +$0.0210 | $1.7000 | $1.8580 | $1.6480 | $1.7210 | $73.80M | 41,974,911.40 | 183,956 |
| Nov 15, 2023 | +10.53% | +$0.1620 | $1.5380 | $1.7400 | $1.5340 | $1.7000 | $46.30M | 27,904,096.00 | 113,052 |
| Nov 14, 2023 | -3.27% | $-0.0520 | $1.5900 | $1.6280 | $1.4500 | $1.5380 | $41.23M | 26,311,248.60 | 120,049 |
| Nov 13, 2023 | -6.58% | $-0.1120 | $1.7020 | $1.7460 | $1.5890 | $1.5900 | $64.16M | 38,071,835.80 | 164,689 |
| Nov 12, 2023 | +6.45% | +$0.1030 | $1.5980 | $1.8000 | $1.5210 | $1.7010 | $71.70M | 42,445,161.10 | 197,420 |
| Nov 11, 2023 | +2.90% | +$0.0450 | $1.5530 | $1.6340 | $1.4680 | $1.5980 | $53.84M | 34,460,404.50 | 163,165 |
| Nov 10, 2023 | +8.00% | +$0.1150 | $1.4380 | $1.5860 | $1.3980 | $1.5530 | $35.99M | 24,320,958.80 | 115,274 |
| Nov 09, 2023 | -2.11% | $-0.0310 | $1.4690 | $1.5670 | $1.2880 | $1.4380 | $47.38M | 32,458,140.60 | 151,150 |
| Nov 08, 2023 | +1.66% | +$0.0240 | $1.4460 | $1.4930 | $1.4170 | $1.4700 | $20.88M | 14,346,006.30 | 72,233 |
| Nov 07, 2023 | -8.65% | $-0.1370 | $1.5830 | $1.5840 | $1.4060 | $1.4460 | $33.28M | 22,296,044.90 | 114,659 |
| Nov 06, 2023 | -3.24% | $-0.0530 | $1.6360 | $1.6800 | $1.5510 | $1.5830 | $30.83M | 19,318,856.80 | 94,807 |
| Nov 05, 2023 | +8.20% | +$0.1240 | $1.5120 | $1.6770 | $1.4970 | $1.6360 | $39.57M | 24,534,249.60 | 119,995 |
| Nov 04, 2023 | +2.58% | +$0.0380 | $1.4730 | $1.5350 | $1.4560 | $1.5110 | $14.77M | 9,867,751.30 | 57,578 |
| Nov 03, 2023 | -3.41% | $-0.0520 | $1.5250 | $1.5620 | $1.4470 | $1.4730 | $23.48M | 15,672,876.90 | 97,193 |
| Nov 02, 2023 | -0.20% | $-0.0030 | $1.5270 | $1.5680 | $1.4340 | $1.5240 | $45.99M | 30,784,425.00 | 216,859 |
| Nov 01, 2023 | +14.64% | +$0.1950 | $1.3320 | $1.5760 | $1.3210 | $1.5270 | $49.23M | 33,723,299.70 | 173,859 |
NEAR — November 2023 day-wise summary (calendar)
Scan bullish and bearish sessions for NEAR Protocol across November 2023.
NEAR — November 2023 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for NEAR Protocol in November 2023.
Monthly Summaries for NEAR
Explore other months of NEAR Protocol price history by year.
Explore summaries for November 2023
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.