Register for streaming realtime charts, analysis tools, and prices.
NEAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 50.095 | -0.11 | -0.21% | 50.18 | 50.18 | 50.095 | 475,402 |
| Jun 06 2024 | 50.20 | -0.01 | -0.02% | 50.20 | 50.225 | 50.19 | 302,832 |
| Jun 05 2024 | 50.21 | 0.06 | 0.12% | 50.16 | 50.21 | 50.15 | 433,399 |
| Jun 04 2024 | 50.15 | 0.05 | 0.09% | 50.11 | 50.17 | 50.11 | 329,892 |
| Jun 03 2024 | 50.105 | -0.13 | -0.26% | 50.03 | 50.12 | 50.03 | 354,624 |
| May 31 2024 | 50.235 | 0.05 | 0.10% | 50.19 | 50.265 | 50.19 | 453,365 |
| May 30 2024 | 50.185 | 0.04 | 0.07% | 50.19 | 50.20 | 50.18 | 335,963 |
| May 29 2024 | 50.15 | 0.00 | 0.01% | 50.18 | 50.18 | 50.09 | 577,708 |
| May 28 2024 | 50.145 | -0.05 | -0.10% | 50.23 | 50.23 | 50.145 | 45,881 |
| May 24 2024 | 50.195 | 0.02 | 0.03% | 50.18 | 50.20 | 50.16 | 266,288 |
| May 23 2024 | 50.18 | -0.03 | -0.06% | 50.24 | 50.24 | 50.155 | 450,671 |
| May 22 2024 | 50.21 | -0.03 | -0.06% | 50.22 | 50.235 | 50.20 | 238,428 |
| May 21 2024 | 50.24 | 0.02 | 0.04% | 50.22 | 50.29 | 50.22 | 191,556 |
| May 20 2024 | 50.22 | 0.02 | 0.04% | 50.215 | 50.24 | 50.215 | 135,493 |
| May 17 2024 | 50.20 | -0.06 | -0.12% | 50.28 | 50.28 | 50.20 | 291,389 |
| May 16 2024 | 50.26 | -0.03 | -0.06% | 50.28 | 50.30 | 50.26 | 272,921 |
| May 15 2024 | 50.29 | 0.09 | 0.19% | 50.24 | 50.30 | 50.24 | 499,694 |
| May 14 2024 | 50.195 | 0.04 | 0.08% | 50.20 | 50.21 | 50.19 | 109,661 |
| May 13 2024 | 50.155 | 0.02 | 0.03% | 50.17 | 50.195 | 50.15 | 260,571 |
| May 10 2024 | 50.14 | -0.04 | -0.08% | 50.16 | 50.175 | 50.14 | 146,559 |
| May 09 2024 | 50.18 | 0.03 | 0.06% | 50.16 | 50.19 | 50.15 | 221,646 |
| May 08 2024 | 50.15 | -0.01 | -0.01% | 50.14 | 50.17 | 50.14 | 146,618 |
| May 07 2024 | 50.155 | 0.02 | 0.05% | 50.18 | 50.19 | 50.15 | 243,101 |
| May 06 2024 | 50.13 | 0.03 | 0.06% | 50.14 | 50.16 | 50.13 | 184,230 |
| May 03 2024 | 50.10 | 0.07 | 0.14% | 50.14 | 50.16 | 50.10 | 236,770 |
| May 02 2024 | 50.03 | 0.10 | 0.20% | 49.94 | 50.04 | 49.90 | 319,715 |
| May 01 2024 | 49.93 | -0.12 | -0.24% | 49.89 | 49.97 | 49.875 | 347,443 |
| Apr 30 2024 | 50.05 | -0.04 | -0.08% | 50.09 | 50.09 | 50.05 | 315,848 |
| Apr 29 2024 | 50.09 | 0.04 | 0.07% | 50.10 | 50.105 | 50.07 | 173,939 |
| Apr 26 2024 | 50.055 | 0.02 | 0.03% | 50.05 | 50.08 | 50.05 | 148,882 |
| Apr 25 2024 | 50.04 | -0.04 | -0.08% | 50.04 | 50.05 | 50.01 | 230,625 |
| Apr 24 2024 | 50.08 | 0.00 | 0.00% | 50.08 | 50.10 | 50.07 | 222,379 |
| Apr 23 2024 | 50.08 | 0.04 | 0.08% | 50.04 | 50.115 | 50.03 | 274,555 |
| Apr 22 2024 | 50.04 | 0.02 | 0.04% | 50.00 | 50.05 | 50.00 | 286,398 |
| Apr 19 2024 | 50.02 | 0.02 | 0.04% | 50.00 | 50.02 | 49.995 | 301,341 |
| Apr 18 2024 | 50.00 | -0.03 | -0.06% | 50.02 | 50.02 | 49.99 | 556,886 |
| Apr 17 2024 | 50.03 | 0.04 | 0.08% | 49.97 | 50.04 | 49.97 | 484,828 |
| Apr 16 2024 | 49.99 | -0.03 | -0.05% | 49.97 | 50.0811 | 49.97 | 236,238 |
| Apr 15 2024 | 50.015 | -0.05 | -0.09% | 49.98 | 50.02 | 49.96 | 506,020 |
| Apr 12 2024 | 50.06 | 0.05 | 0.11% | 50.01 | 50.08 | 50.01 | 366,134 |
| Apr 11 2024 | 50.005 | 0.04 | 0.07% | 49.99 | 50.0291 | 49.97 | 1,157,223 |
| Apr 10 2024 | 49.97 | -0.21 | -0.41% | 50.06 | 50.06 | 49.96 | 401,232 |
| Apr 09 2024 | 50.175 | 0.04 | 0.08% | 50.15 | 50.19 | 50.15 | 140,255 |
| Apr 08 2024 | 50.135 | -0.03 | -0.05% | 50.15 | 50.15 | 50.12 | 246,381 |
| Apr 05 2024 | 50.16 | -0.07 | -0.14% | 50.21 | 50.21 | 50.16 | 240,560 |
| Apr 04 2024 | 50.23 | 0.04 | 0.08% | 50.22 | 50.25 | 50.19 | 169,755 |
| Apr 03 2024 | 50.19 | 0.04 | 0.08% | 50.11 | 50.20 | 50.11 | 351,010 |
| Apr 02 2024 | 50.15 | 0.01 | 0.02% | 50.12 | 50.17 | 50.12 | 517,137 |
| Apr 01 2024 | 50.14 | -0.29 | -0.57% | 50.21 | 50.2448 | 50.13 | 494,949 |
| Mar 28 2024 | 50.425 | -0.04 | -0.07% | 50.43 | 50.48 | 50.40 | 418,515 |
| Mar 27 2024 | 50.46 | 0.06 | 0.12% | 50.40 | 50.4601 | 50.375 | 199,157 |
| Mar 26 2024 | 50.40 | 0.01 | 0.02% | 50.37 | 50.42 | 50.37 | 230,539 |
| Mar 25 2024 | 50.39 | -0.03 | -0.05% | 50.44 | 50.44 | 50.39 | 254,506 |
| Mar 22 2024 | 50.415 | 0.03 | 0.07% | 50.40 | 50.43 | 50.40 | 188,364 |
| Mar 21 2024 | 50.38 | 0.01 | 0.02% | 50.37 | 50.405 | 50.3645 | 356,258 |
| Mar 20 2024 | 50.37 | 0.08 | 0.16% | 50.29 | 50.38 | 50.29 | 273,970 |
| Mar 19 2024 | 50.29 | 0.06 | 0.13% | 50.26 | 50.29 | 50.26 | 233,849 |
| Mar 18 2024 | 50.225 | -0.01 | -0.02% | 50.24 | 50.265 | 50.22 | 548,215 |
| Mar 15 2024 | 50.235 | -0.06 | -0.11% | 50.26 | 50.26 | 50.22 | 762,650 |
| Mar 14 2024 | 50.29 | -0.05 | -0.10% | 50.30 | 50.32 | 50.28 | 583,117 |
| Mar 13 2024 | 50.34 | -0.02 | -0.04% | 50.38 | 50.38 | 50.34 | 234,317 |
| Mar 12 2024 | 50.36 | -0.05 | -0.10% | 50.37 | 50.39 | 50.36 | 167,416 |
| Mar 11 2024 | 50.41 | -0.05 | -0.09% | 50.38 | 50.435 | 50.38 | 179,491 |
