Register for real-time alerts, custom portfolio, and market moversNEARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5.16 | 0.190 | 3.91% | 4.94 | 5.50 | 4.92 | 18,607,225.00 |
| Jun 19 2024 | 4.97 | 0.240 | 5.01% | 4.72 | 5.11 | 4.66 | 13,032,051.00 |
| Jun 18 2024 | 4.73 | -0.440 | -8.51% | 5.18 | 5.18 | 4.44 | 23,441,370.00 |
| Jun 17 2024 | 5.17 | -0.470 | -8.33% | 5.65 | 5.73 | 4.98 | 14,981,956.00 |
| Jun 16 2024 | 5.64 | 0.030 | 0.59% | 5.60 | 5.74 | 5.50 | 3,950,186.00 |
| Jun 15 2024 | 5.61 | 0.020 | 0.30% | 5.58 | 5.70 | 5.51 | 4,443,481.00 |
| Jun 14 2024 | 5.59 | -0.340 | -5.67% | 5.94 | 6.01 | 5.41 | 12,769,759.00 |
| Jun 13 2024 | 5.93 | -0.480 | -7.48% | 6.38 | 6.38 | 5.85 | 8,197,430.00 |
| Jun 12 2024 | 6.40 | 0.010 | 0.14% | 6.06 | 6.72 | 5.87 | 11,869,064.00 |
| Jun 11 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| Jun 10 2024 | 6.40 | -0.190 | -2.93% | 6.59 | 6.64 | 6.34 | 6,436,958.00 |
| Jun 09 2024 | 6.59 | 0.020 | 0.29% | 6.57 | 6.69 | 6.51 | 4,397,661.00 |
| Jun 08 2024 | 6.57 | -0.310 | -4.51% | 6.85 | 6.91 | 6.48 | 5,505,035.00 |
| Jun 07 2024 | 6.88 | -0.450 | -6.17% | 7.32 | 7.46 | 6.08 | 13,354,130.00 |
| Jun 06 2024 | 7.33 | -0.330 | -4.32% | 7.66 | 7.68 | 7.24 | 4,876,675.00 |
| Jun 05 2024 | 7.66 | 0.240 | 3.26% | 7.44 | 7.71 | 7.42 | 5,929,831.00 |
| Jun 04 2024 | 7.42 | 0.300 | 4.17% | 7.12 | 7.47 | 7.01 | 7,235,997.00 |
| Jun 03 2024 | 7.12 | -0.070 | -0.97% | 7.18 | 7.39 | 7.09 | 6,516,796.00 |
| Jun 02 2024 | 7.19 | -0.190 | -2.51% | 7.37 | 7.50 | 7.12 | 5,559,243.00 |
| Jun 01 2024 | 7.38 | 0.130 | 1.75% | 7.24 | 7.47 | 7.17 | 3,587,555.00 |
| May 31 2024 | 7.25 | -0.030 | -0.45% | 7.28 | 7.44 | 7.08 | 8,191,038.00 |
| May 30 2024 | 7.28 | -0.300 | -3.97% | 7.61 | 7.66 | 7.22 | 7,919,752.00 |
| May 29 2024 | 7.59 | -0.130 | -1.67% | 7.72 | 7.83 | 7.55 | 6,765,737.00 |
| May 28 2024 | 7.71 | -0.110 | -1.46% | 7.83 | 7.99 | 7.52 | 13,627,503.00 |
| May 27 2024 | 7.83 | 0.020 | 0.24% | 7.83 | 7.97 | 7.69 | 10,021,928.00 |
| May 26 2024 | 7.81 | -0.430 | -5.16% | 8.26 | 8.38 | 7.78 | 8,001,887.00 |
| May 25 2024 | 8.23 | 0.330 | 4.14% | 7.91 | 8.26 | 7.86 | 8,516,208.00 |
| May 24 2024 | 7.91 | 0.210 | 2.77% | 7.68 | 8.07 | 7.59 | 9,708,438.00 |
| May 23 2024 | 7.69 | -0.290 | -3.68% | 7.99 | 8.18 | 7.33 | 18,595,502.00 |
| May 22 2024 | 7.99 | 0.170 | 2.14% | 7.83 | 8.26 | 7.70 | 14,369,514.00 |
| May 21 2024 | 7.82 | -0.470 | -5.71% | 8.27 | 8.33 | 7.76 | 15,105,289.00 |
| May 20 2024 | 8.30 | 0.520 | 6.63% | 7.79 | 8.34 | 7.71 | 16,628,901.00 |
| May 19 2024 | 7.78 | -0.140 | -1.81% | 7.88 | 8.00 | 7.67 | 7,219,029.00 |
| May 18 2024 | 7.92 | -0.120 | -1.49% | 8.05 | 8.12 | 7.81 | 7,092,803.00 |
| May 17 2024 | 8.04 | 0.030 | 0.31% | 8.03 | 8.52 | 7.91 | 17,145,327.00 |
| May 16 2024 | 8.02 | -0.040 | -0.52% | 8.09 | 8.30 | 7.85 | 17,937,043.00 |
| May 15 2024 | 8.06 | 1.04 | 14.80% | 7.06 | 8.09 | 6.89 | 24,484,124.00 |
| May 14 2024 | 7.02 | -0.260 | -3.62% | 7.29 | 7.39 | 6.93 | 13,081,261.00 |
| May 13 2024 | 7.28 | 0.400 | 5.76% | 6.89 | 7.38 | 6.54 | 15,183,057.00 |
| May 12 2024 | 6.89 | -0.130 | -1.91% | 7.03 | 7.07 | 6.83 | 5,594,706.00 |
| May 11 2024 | 7.02 | -0.230 | -3.12% | 7.27 | 7.33 | 7.00 | 8,526,580.00 |
| May 10 2024 | 7.25 | -0.230 | -3.02% | 7.47 | 7.65 | 7.12 | 13,976,657.00 |
| May 09 2024 | 7.47 | 0.660 | 9.70% | 6.82 | 7.50 | 6.81 | 14,051,816.00 |
| May 08 2024 | 6.81 | -0.310 | -4.31% | 7.14 | 7.30 | 6.79 | 11,258,381.00 |
| May 07 2024 | 7.12 | -0.190 | -2.61% | 7.34 | 7.92 | 7.11 | 18,339,406.00 |
| May 06 2024 | 7.31 | -0.180 | -2.40% | 7.48 | 7.60 | 7.16 | 16,863,105.00 |
| May 05 2024 | 7.49 | 0.620 | 9.04% | 6.86 | 7.53 | 6.68 | 14,937,197.00 |
| May 04 2024 | 6.87 | 0.00 | -0.03% | 6.88 | 6.99 | 6.75 | 9,928,284.00 |
| May 03 2024 | 6.87 | 0.780 | 12.81% | 6.11 | 6.94 | 6.03 | 14,751,276.00 |
| May 02 2024 | 6.09 | -0.050 | -0.88% | 6.11 | 6.21 | 5.87 | 15,450,872.00 |
| May 01 2024 | 6.15 | -0.040 | -0.60% | 6.17 | 6.44 | 5.73 | 17,685,290.00 |
| Apr 30 2024 | 6.18 | -0.690 | -9.99% | 6.81 | 6.95 | 5.85 | 15,880,897.00 |
| Apr 29 2024 | 6.87 | -0.180 | -2.60% | 7.07 | 7.11 | 6.68 | 11,751,087.00 |
| Apr 28 2024 | 7.05 | -0.090 | -1.26% | 7.15 | 7.46 | 7.03 | 13,154,777.00 |
| Apr 27 2024 | 7.14 | 0.220 | 3.15% | 6.96 | 7.64 | 6.70 | 24,641,045.00 |
| Apr 26 2024 | 6.92 | -0.210 | -2.92% | 7.15 | 7.53 | 6.90 | 21,519,575.00 |
| Apr 25 2024 | 7.13 | 0.270 | 3.89% | 6.92 | 7.24 | 6.61 | 20,400,559.00 |
| Apr 24 2024 | 6.86 | -0.030 | -0.41% | 6.91 | 7.34 | 6.71 | 22,229,552.00 |
| Apr 23 2024 | 6.89 | -0.140 | -1.95% | 7.04 | 7.27 | 6.84 | 16,476,037.00 |
| Apr 22 2024 | 7.03 | 0.570 | 8.88% | 6.44 | 7.25 | 6.34 | 19,997,812.00 |
| Apr 21 2024 | 6.46 | 0.230 | 3.76% | 6.18 | 6.49 | 6.05 | 11,381,410.00 |
| Apr 20 2024 | 6.22 | 0.640 | 11.41% | 5.59 | 6.26 | 5.51 | 14,356,892.00 |
| Apr 19 2024 | 5.59 | -0.120 | -2.10% | 5.69 | 5.86 | 5.23 | 21,122,827.00 |
| Apr 18 2024 | 5.71 | 0.290 | 5.30% | 5.42 | 5.89 | 5.22 | 20,522,409.00 |
| Apr 17 2024 | 5.42 | -0.070 | -1.33% | 5.46 | 5.66 | 5.19 | 22,030,086.00 |
| Apr 16 2024 | 5.49 | 0.270 | 5.17% | 5.19 | 5.54 | 4.90 | 22,019,187.00 |
| Apr 15 2024 | 5.22 | -0.500 | -8.71% | 5.67 | 5.86 | 4.99 | 26,205,001.00 |
| Apr 14 2024 | 5.72 | 0.510 | 9.77% | 5.20 | 5.73 | 4.92 | 34,832,724.00 |
| Apr 13 2024 | 5.21 | -0.590 | -10.11% | 5.76 | 5.86 | 4.28 | 48,181,983.00 |
| Apr 12 2024 | 5.80 | -1.00 | -14.73% | 6.79 | 6.92 | 5.20 | 26,291,076.00 |
| Apr 11 2024 | 6.80 | -0.180 | -2.62% | 6.95 | 7.33 | 6.73 | 13,383,717.00 |
| Apr 10 2024 | 6.98 | -0.240 | -3.34% | 7.19 | 7.32 | 6.64 | 16,618,505.00 |
| Apr 09 2024 | 7.22 | -0.150 | -1.98% | 7.38 | 7.70 | 7.17 | 23,979,853.00 |
| Apr 08 2024 | 7.37 | 0.450 | 6.54% | 6.89 | 7.58 | 6.84 | 20,213,168.00 |
| Apr 07 2024 | 6.92 | -0.100 | -1.48% | 7.01 | 7.14 | 6.82 | 11,104,092.00 |
| Apr 06 2024 | 7.02 | -0.210 | -2.89% | 7.20 | 7.31 | 6.90 | 12,102,447.00 |
| Apr 05 2024 | 7.23 | 0.500 | 7.45% | 6.71 | 7.50 | 6.46 | 31,662,604.00 |
| Apr 04 2024 | 6.73 | 0.140 | 2.09% | 6.58 | 7.03 | 6.34 | 19,961,204.00 |
| Apr 03 2024 | 6.59 | 0.370 | 6.02% | 6.20 | 6.91 | 6.00 | 22,750,685.00 |
| Apr 02 2024 | 6.22 | -0.520 | -7.71% | 6.71 | 6.73 | 6.11 | 14,905,206.00 |
| Apr 01 2024 | 6.73 | -0.570 | -7.78% | 7.26 | 7.37 | 6.57 | 14,874,373.00 |
| Mar 31 2024 | 7.30 | 0.360 | 5.23% | 6.92 | 7.36 | 6.91 | 9,099,404.00 |
| Mar 30 2024 | 6.94 | -0.030 | -0.46% | 6.96 | 7.32 | 6.91 | 9,443,365.00 |
| Mar 29 2024 | 6.97 | -0.220 | -3.02% | 7.18 | 7.20 | 6.85 | 10,242,632.00 |
| Mar 28 2024 | 7.19 | -0.060 | -0.87% | 7.23 | 7.44 | 7.11 | 11,849,978.00 |
| Mar 27 2024 | 7.25 | -0.400 | -5.22% | 7.61 | 7.91 | 7.08 | 23,568,935.00 |
| Mar 26 2024 | 7.65 | 0.200 | 2.63% | 7.44 | 8.09 | 7.42 | 29,388,629.00 |
| Mar 25 2024 | 7.45 | 0.470 | 6.70% | 6.98 | 7.76 | 6.98 | 27,955,301.00 |
| Mar 24 2024 | 6.99 | 0.360 | 5.40% | 6.62 | 7.00 | 6.43 | 11,118,863.00 |
| Mar 23 2024 | 6.63 | 0.160 | 2.44% | 6.44 | 6.80 | 6.36 | 12,179,159.00 |
