Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NEARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 8.22 | 0.310 | 3.87% | 7.90 | 8.23 | 7.90 | 4,231.00 |
| May 24 2024 | 7.92 | 0.210 | 2.76% | 7.68 | 8.05 | 7.60 | 54,823.00 |
| May 23 2024 | 7.70 | -0.280 | -3.52% | 7.96 | 8.30 | 7.46 | 135,967.00 |
| May 22 2024 | 7.99 | 0.130 | 1.64% | 7.77 | 8.21 | 7.71 | 93,508.00 |
| May 21 2024 | 7.86 | -0.460 | -5.51% | 8.31 | 8.31 | 7.77 | 112,600.00 |
| May 20 2024 | 8.31 | 0.520 | 6.71% | 7.82 | 8.55 | 7.72 | 13,788.00 |
| May 19 2024 | 7.79 | -0.120 | -1.57% | 7.91 | 7.97 | 7.74 | 7,044.00 |
| May 18 2024 | 7.92 | -0.120 | -1.51% | 8.06 | 8.10 | 7.85 | 8,418.00 |
| May 17 2024 | 8.04 | 0.040 | 0.51% | 8.07 | 8.50 | 7.95 | 36,634.00 |
| May 16 2024 | 8.00 | -0.050 | -0.61% | 8.13 | 8.55 | 7.89 | 46,679.00 |
| May 15 2024 | 8.04 | 1.02 | 14.52% | 7.02 | 8.05 | 6.94 | 68,667.00 |
| May 14 2024 | 7.02 | -0.300 | -4.11% | 7.34 | 7.69 | 6.95 | 8,599.00 |
| May 13 2024 | 7.33 | 0.450 | 6.58% | 6.94 | 7.34 | 6.61 | 16,874.00 |
| May 12 2024 | 6.87 | -0.180 | -2.58% | 7.04 | 7.04 | 6.84 | 5,103.00 |
| May 11 2024 | 7.06 | -0.140 | -1.95% | 7.26 | 7.26 | 7.01 | 2,827.00 |
| May 10 2024 | 7.20 | -0.300 | -4.00% | 7.54 | 7.62 | 7.14 | 26,782.00 |
| May 09 2024 | 7.50 | 0.670 | 9.87% | 6.94 | 7.50 | 6.93 | 19,219.00 |
| May 08 2024 | 6.82 | -0.350 | -4.84% | 7.09 | 7.21 | 6.82 | 5,488.00 |
| May 07 2024 | 7.17 | -0.160 | -2.22% | 7.48 | 8.03 | 7.17 | 13,113.00 |
| May 06 2024 | 7.33 | -0.100 | -1.35% | 7.34 | 7.54 | 7.23 | 7,931.00 |
| May 05 2024 | 7.43 | 0.560 | 8.10% | 6.73 | 7.60 | 6.73 | 20,674.00 |
| May 04 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.88 | 6.88 | 0.00 |
| May 03 2024 | 6.88 | 0.750 | 12.30% | 6.16 | 6.90 | 6.16 | 15,030.00 |
| May 02 2024 | 6.12 | -0.020 | -0.37% | 6.03 | 6.21 | 5.90 | 11,209.00 |
| May 01 2024 | 6.15 | -0.080 | -1.29% | 6.05 | 6.43 | 5.77 | 14,973.00 |
| Apr 30 2024 | 6.23 | -0.680 | -9.80% | 6.87 | 6.87 | 5.93 | 32,424.00 |
| Apr 29 2024 | 6.90 | -0.240 | -3.31% | 7.10 | 7.10 | 6.68 | 11,849.00 |
| Apr 28 2024 | 7.14 | -0.100 | -1.33% | 7.28 | 7.41 | 7.14 | 6,865.00 |
| Apr 27 2024 | 7.23 | 0.310 | 4.48% | 7.04 | 7.60 | 6.74 | 13,038.00 |
| Apr 26 2024 | 6.92 | 0.170 | 2.47% | 7.15 | 7.52 | 6.92 | 6,268.00 |
| Apr 25 2024 | 6.76 | 0.00 | 0.00% | 6.76 | 6.76 | 6.76 | 0.00 |
| Apr 24 2024 | 6.76 | -0.140 | -2.09% | 6.97 | 7.29 | 6.76 | 28,440.00 |
| Apr 23 2024 | 6.90 | -0.140 | -1.97% | 7.03 | 7.51 | 6.89 | 16,453.00 |
| Apr 22 2024 | 7.04 | 0.600 | 9.35% | 6.49 | 7.23 | 6.38 | 21,964.00 |
| Apr 21 2024 | 6.44 | 0.280 | 4.51% | 6.33 | 6.44 | 6.07 | 2,803.00 |
| Apr 20 2024 | 6.16 | 0.550 | 9.86% | 5.65 | 6.25 | 5.60 | 22,476.00 |
| Apr 19 2024 | 5.61 | -0.110 | -1.87% | 5.37 | 5.82 | 5.28 | 28,256.00 |
| Apr 18 2024 | 5.71 | 0.280 | 5.10% | 5.24 | 5.87 | 5.24 | 10,609.00 |
| Apr 17 2024 | 5.44 | -0.070 | -1.33% | 5.55 | 5.59 | 5.20 | 9,960.00 |
| Apr 16 2024 | 5.51 | 0.290 | 5.46% | 5.18 | 5.51 | 4.92 | 14,858.00 |
| Apr 15 2024 | 5.22 | -0.470 | -8.27% | 5.78 | 5.93 | 5.00 | 26,041.00 |
| Apr 14 2024 | 5.70 | 0.420 | 7.94% | 5.21 | 5.83 | 5.00 | 26,672.00 |
| Apr 13 2024 | 5.28 | -0.520 | -8.89% | 5.76 | 6.01 | 4.31 | 57,873.00 |
| Apr 12 2024 | 5.79 | -1.01 | -14.90% | 6.78 | 6.92 | 5.30 | 38,231.00 |
| Apr 11 2024 | 6.81 | -0.270 | -3.82% | 7.00 | 7.29 | 6.76 | 11,188.00 |
| Apr 10 2024 | 7.08 | -0.130 | -1.80% | 7.17 | 7.17 | 6.72 | 11,432.00 |
| Apr 09 2024 | 7.21 | -0.150 | -2.09% | 7.35 | 7.68 | 7.20 | 24,705.00 |
| Apr 08 2024 | 7.36 | 0.490 | 7.20% | 6.89 | 7.56 | 6.87 | 23,519.00 |
| Apr 07 2024 | 6.87 | -0.120 | -1.75% | 7.10 | 7.15 | 6.85 | 36,102.00 |
| Apr 06 2024 | 6.99 | -0.300 | -4.06% | 7.11 | 7.15 | 6.92 | 29,448.00 |
| Apr 05 2024 | 7.28 | 0.560 | 8.39% | 6.84 | 7.49 | 6.54 | 15,638.00 |
| Apr 04 2024 | 6.72 | 0.080 | 1.24% | 6.88 | 6.98 | 6.65 | 14,925.00 |
| Apr 03 2024 | 6.64 | 0.330 | 5.30% | 6.22 | 6.91 | 6.22 | 28,355.00 |
| Apr 02 2024 | 6.30 | -0.430 | -6.37% | 6.73 | 6.73 | 6.16 | 27,158.00 |
| Apr 01 2024 | 6.73 | -0.470 | -6.55% | 7.34 | 7.34 | 6.58 | 20,534.00 |
| Mar 31 2024 | 7.20 | 0.270 | 3.82% | 7.05 | 7.33 | 7.02 | 12,734.00 |
| Mar 30 2024 | 6.94 | -0.030 | -0.39% | 7.00 | 7.31 | 6.92 | 12,014.00 |
| Mar 29 2024 | 6.97 | -0.280 | -3.86% | 7.03 | 7.12 | 6.88 | 16,912.00 |
| Mar 28 2024 | 7.25 | 0.010 | 0.10% | 7.26 | 7.40 | 7.19 | 7,500.00 |
| Mar 27 2024 | 7.24 | -0.420 | -5.46% | 7.70 | 7.79 | 7.10 | 16,418.00 |
| Mar 26 2024 | 7.66 | 0.100 | 1.28% | 7.60 | 8.08 | 7.56 | 16,078.00 |
| Mar 25 2024 | 7.56 | 0.580 | 8.31% | 7.03 | 7.87 | 7.03 | 49,794.00 |
| Mar 24 2024 | 6.98 | 0.290 | 4.32% | 6.64 | 6.98 | 6.50 | 6,389.00 |
| Mar 23 2024 | 6.69 | 0.340 | 5.37% | 6.61 | 6.78 | 6.60 | 3,515.00 |
| Mar 22 2024 | 6.35 | -0.120 | -1.85% | 6.37 | 6.79 | 6.32 | 16,267.00 |
| Mar 21 2024 | 6.47 | -0.420 | -6.08% | 6.83 | 6.91 | 6.45 | 15,400.00 |
| Mar 20 2024 | 6.89 | 0.530 | 8.25% | 6.37 | 7.00 | 6.10 | 18,510.00 |
| Mar 19 2024 | 6.36 | -0.660 | -9.37% | 6.95 | 7.39 | 6.23 | 78,989.00 |
| Mar 18 2024 | 7.02 | -1.24 | -14.99% | 8.30 | 8.55 | 6.68 | 118,473.00 |
| Mar 17 2024 | 8.26 | 1.54 | 22.97% | 6.80 | 8.43 | 6.73 | 65,104.00 |
| Mar 16 2024 | 6.72 | -0.780 | -10.34% | 7.40 | 7.95 | 6.53 | 76,423.00 |
| Mar 15 2024 | 7.49 | -0.270 | -3.47% | 8.79 | 8.98 | 7.07 | 115,794.00 |
| Mar 14 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.76 | 7.76 | 0.00 |
| Mar 13 2024 | 7.76 | -0.220 | -2.79% | 8.32 | 8.80 | 7.63 | 35,004.00 |
| Mar 12 2024 | 7.98 | 1.28 | 19.15% | 6.71 | 8.90 | 6.70 | 40,949.00 |
| Mar 11 2024 | 6.70 | 0.730 | 12.23% | 5.93 | 7.30 | 5.65 | 69,154.00 |
| Mar 10 2024 | 5.97 | -0.260 | -4.23% | 6.30 | 6.32 | 5.79 | 18,794.00 |
| Mar 09 2024 | 6.24 | 0.460 | 8.04% | 5.78 | 6.58 | 5.53 | 64,978.00 |
| Mar 08 2024 | 5.77 | 0.270 | 4.93% | 5.61 | 6.26 | 5.17 | 51,963.00 |
| Mar 07 2024 | 5.50 | -0.330 | -5.64% | 5.83 | 6.13 | 5.44 | 20,875.00 |
| Mar 06 2024 | 5.83 | 1.63 | 38.65% | 4.14 | 6.26 | 4.05 | 60,143.00 |
| Mar 05 2024 | 4.20 | -0.160 | -3.64% | 4.30 | 4.47 | 3.46 | 19,651.00 |
| Mar 04 2024 | 4.36 | -0.120 | -2.68% | 4.53 | 4.77 | 4.25 | 31,148.00 |
| Mar 03 2024 | 4.48 | 0.00 | 0.07% | 4.42 | 4.61 | 3.85 | 22,771.00 |
| Mar 02 2024 | 4.48 | 0.540 | 13.73% | 4.05 | 4.48 | 3.98 | 19,419.00 |
| Mar 01 2024 | 3.94 | 0.070 | 1.76% | 3.88 | 4.15 | 3.81 | 13,551.00 |
| Feb 29 2024 | 3.87 | -0.010 | -0.36% | 3.82 | 4.08 | 3.46 | 6,167.00 |
| Feb 28 2024 | 3.89 | -0.070 | -1.70% | 3.99 | 4.09 | 2.80 | 43,203.00 |
| Feb 27 2024 | 3.95 | -0.150 | -3.61% | 4.09 | 4.10 | 3.87 | 15,640.00 |
| Feb 26 2024 | 4.10 | 0.380 | 10.27% | 3.67 | 4.25 | 3.67 | 203,502.00 |
| Feb 25 2024 | 3.72 | -0.140 | -3.65% | 3.82 | 3.89 | 3.66 | 11,813.00 |
| Feb 24 2024 | 3.86 | 0.470 | 13.97% | 3.41 | 3.91 | 3.32 | 21,164.00 |
