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 21 2024 | 7.80 | -0.460 | -5.57% | 8.29 | 8.33 | 7.72 | 4,202,286.00 |
| May 20 2024 | 8.26 | 0.480 | 6.17% | 7.79 | 8.40 | 7.71 | 2,598,828.00 |
| May 19 2024 | 7.78 | -0.150 | -1.89% | 7.88 | 7.99 | 7.67 | 1,248,699.00 |
| May 18 2024 | 7.93 | -0.110 | -1.37% | 8.05 | 8.12 | 7.77 | 1,035,109.00 |
| May 17 2024 | 8.04 | 0.030 | 0.37% | 8.04 | 8.52 | 7.92 | 2,894,145.00 |
| May 16 2024 | 8.01 | -0.060 | -0.74% | 8.10 | 8.30 | 7.85 | 3,275,035.00 |
| May 15 2024 | 8.07 | 1.05 | 14.96% | 7.04 | 8.10 | 6.89 | 4,197,281.00 |
| May 14 2024 | 7.02 | -0.250 | -3.44% | 7.31 | 7.46 | 6.93 | 1,664,024.00 |
| May 13 2024 | 7.27 | 0.390 | 5.67% | 6.94 | 7.38 | 6.54 | 2,432,307.00 |
| May 12 2024 | 6.88 | -0.140 | -1.99% | 7.01 | 7.06 | 6.83 | 582,882.00 |
| May 11 2024 | 7.02 | -0.230 | -3.17% | 7.30 | 7.33 | 7.00 | 783,149.00 |
| May 10 2024 | 7.25 | -0.210 | -2.82% | 7.52 | 7.65 | 7.12 | 2,793,768.00 |
| May 09 2024 | 7.46 | 0.630 | 9.22% | 6.83 | 7.51 | 6.80 | 2,180,743.00 |
| May 08 2024 | 6.83 | -0.340 | -4.74% | 7.15 | 7.30 | 6.79 | 2,205,197.00 |
| May 07 2024 | 7.17 | -0.150 | -2.05% | 7.33 | 7.94 | 7.13 | 3,089,050.00 |
| May 06 2024 | 7.32 | -0.150 | -2.01% | 7.49 | 7.60 | 7.16 | 3,436,099.00 |
| May 05 2024 | 7.47 | 0.580 | 8.42% | 6.86 | 7.53 | 6.68 | 2,395,773.00 |
| May 04 2024 | 6.89 | 0.010 | 0.15% | 6.88 | 6.99 | 6.78 | 1,084,202.00 |
| May 03 2024 | 6.88 | 0.790 | 12.97% | 6.10 | 6.95 | 6.03 | 2,397,388.00 |
| May 02 2024 | 6.09 | -0.070 | -1.14% | 6.13 | 6.21 | 5.86 | 2,141,591.00 |
| May 01 2024 | 6.16 | -0.040 | -0.65% | 6.16 | 6.45 | 5.72 | 3,805,973.00 |
| Apr 30 2024 | 6.20 | -0.680 | -9.88% | 6.80 | 6.95 | 5.84 | 4,700,151.00 |
| Apr 29 2024 | 6.88 | -0.200 | -2.82% | 6.93 | 7.20 | 6.67 | 4,267,262.00 |
| Apr 28 2024 | 7.08 | -0.110 | -1.53% | 7.13 | 7.45 | 7.03 | 2,356,793.00 |
| Apr 27 2024 | 7.19 | 0.260 | 3.75% | 6.92 | 7.63 | 6.75 | 4,351,865.00 |
| Apr 26 2024 | 6.93 | -0.210 | -2.94% | 7.15 | 7.55 | 6.89 | 4,016,674.00 |
| Apr 25 2024 | 7.14 | 0.280 | 4.08% | 6.89 | 7.24 | 6.60 | 4,953,595.00 |
| Apr 24 2024 | 6.86 | -0.030 | -0.44% | 6.93 | 7.33 | 6.69 | 4,825,758.00 |
| Apr 23 2024 | 6.89 | -0.140 | -1.99% | 7.06 | 7.28 | 6.83 | 3,143,011.00 |
| Apr 22 2024 | 7.03 | 0.590 | 9.16% | 6.47 | 7.25 | 6.35 | 2,818,186.00 |
| Apr 21 2024 | 6.44 | 0.220 | 3.54% | 6.18 | 6.49 | 6.05 | 2,396,724.00 |
| Apr 20 2024 | 6.22 | 0.590 | 10.48% | 5.61 | 6.26 | 5.51 | 2,423,091.00 |
| Apr 19 2024 | 5.63 | -0.070 | -1.23% | 5.68 | 5.86 | 5.23 | 3,446,634.00 |
| Apr 18 2024 | 5.70 | 0.300 | 5.56% | 5.44 | 5.90 | 5.22 | 3,118,734.00 |
| Apr 17 2024 | 5.40 | -0.100 | -1.82% | 5.47 | 5.67 | 5.19 | 4,552,938.00 |
| Apr 16 2024 | 5.50 | 0.290 | 5.57% | 5.19 | 5.55 | 4.90 | 3,612,576.00 |
| Apr 15 2024 | 5.21 | -0.510 | -8.92% | 5.68 | 5.89 | 4.99 | 3,710,067.00 |
| Apr 14 2024 | 5.72 | 0.450 | 8.54% | 5.23 | 5.74 | 4.92 | 7,631,526.00 |
| Apr 13 2024 | 5.27 | -0.510 | -8.82% | 5.76 | 6.17 | 4.30 | 9,371,242.00 |
| Apr 12 2024 | 5.78 | -1.03 | -15.12% | 6.80 | 6.92 | 5.30 | 4,984,863.00 |
| Apr 11 2024 | 6.81 | -0.180 | -2.58% | 6.96 | 7.33 | 6.73 | 1,910,697.00 |
| Apr 10 2024 | 6.99 | -0.240 | -3.32% | 7.25 | 7.31 | 6.65 | 2,792,487.00 |
| Apr 09 2024 | 7.23 | -0.130 | -1.77% | 7.39 | 7.70 | 7.17 | 3,250,289.00 |
| Apr 08 2024 | 7.36 | 0.440 | 6.36% | 6.89 | 7.57 | 6.84 | 3,246,322.00 |
| Apr 07 2024 | 6.92 | -0.130 | -1.84% | 7.02 | 7.15 | 6.82 | 1,743,975.00 |
| Apr 06 2024 | 7.05 | -0.170 | -2.35% | 7.20 | 7.31 | 6.91 | 1,658,854.00 |
| Apr 05 2024 | 7.22 | 0.510 | 7.60% | 6.71 | 7.50 | 6.40 | 4,181,326.00 |
| Apr 04 2024 | 6.71 | 0.080 | 1.21% | 6.59 | 7.15 | 6.34 | 3,535,189.00 |
| Apr 03 2024 | 6.63 | 0.400 | 6.42% | 6.21 | 6.91 | 6.00 | 4,723,285.00 |
| Apr 02 2024 | 6.23 | -0.540 | -7.98% | 6.76 | 6.76 | 6.11 | 2,981,256.00 |
| Apr 01 2024 | 6.77 | -0.510 | -7.01% | 7.30 | 7.38 | 6.57 | 2,302,778.00 |
| Mar 31 2024 | 7.28 | 0.340 | 4.90% | 6.93 | 7.36 | 6.91 | 1,445,141.00 |
| Mar 30 2024 | 6.94 | -0.030 | -0.43% | 6.97 | 7.32 | 6.91 | 1,550,620.00 |
| Mar 29 2024 | 6.97 | -0.230 | -3.19% | 7.18 | 7.20 | 6.86 | 1,470,248.00 |
| Mar 28 2024 | 7.20 | -0.040 | -0.55% | 7.22 | 7.44 | 7.11 | 2,187,024.00 |
| Mar 27 2024 | 7.24 | -0.400 | -5.24% | 7.64 | 7.90 | 7.09 | 3,264,771.00 |
| Mar 26 2024 | 7.64 | 0.180 | 2.41% | 7.42 | 8.10 | 7.42 | 4,977,292.00 |
| Mar 25 2024 | 7.46 | 0.490 | 7.03% | 6.98 | 7.77 | 6.97 | 6,614,914.00 |
| Mar 24 2024 | 6.97 | 0.310 | 4.65% | 6.62 | 7.00 | 6.43 | 1,998,484.00 |
| Mar 23 2024 | 6.66 | 0.220 | 3.42% | 6.45 | 6.80 | 6.35 | 1,441,562.00 |
| Mar 22 2024 | 6.44 | -0.040 | -0.62% | 6.43 | 6.83 | 6.21 | 2,803,696.00 |
| Mar 21 2024 | 6.48 | -0.420 | -6.09% | 6.83 | 6.99 | 6.41 | 3,437,046.00 |
| Mar 20 2024 | 6.90 | 0.520 | 8.15% | 6.40 | 7.00 | 6.01 | 5,345,491.00 |
| Mar 19 2024 | 6.38 | -0.620 | -8.86% | 7.02 | 7.12 | 6.20 | 6,963,639.00 |
| Mar 18 2024 | 7.00 | -1.14 | -14.00% | 8.17 | 8.59 | 6.79 | 14,680,645.00 |
| Mar 17 2024 | 8.14 | 1.41 | 20.95% | 6.79 | 8.44 | 6.62 | 5,465,541.00 |
| Mar 16 2024 | 6.73 | -0.770 | -10.27% | 7.39 | 7.97 | 6.50 | 4,976,764.00 |
| Mar 15 2024 | 7.50 | -1.34 | -15.16% | 8.86 | 9.00 | 6.78 | 17,096,516.00 |
| Mar 14 2024 | 8.84 | 1.08 | 13.92% | 7.78 | 8.87 | 7.62 | 3,502,478.00 |
| Mar 13 2024 | 7.76 | -0.180 | -2.27% | 8.08 | 8.54 | 7.60 | 3,936,507.00 |
| Mar 12 2024 | 7.94 | 1.24 | 18.51% | 6.66 | 8.00 | 6.64 | 6,553,614.00 |
| Mar 11 2024 | 6.70 | 0.740 | 12.42% | 5.98 | 7.50 | 5.61 | 7,417,721.00 |
| Mar 10 2024 | 5.96 | -0.260 | -4.18% | 6.20 | 6.31 | 5.76 | 1,532,357.00 |
| Mar 09 2024 | 6.22 | 0.480 | 8.36% | 5.76 | 6.50 | 5.62 | 3,347,840.00 |
| Mar 08 2024 | 5.74 | 0.210 | 3.80% | 5.58 | 6.26 | 5.16 | 2,644,437.00 |
| Mar 07 2024 | 5.53 | -0.330 | -5.63% | 5.82 | 6.19 | 5.43 | 3,724,732.00 |
| Mar 06 2024 | 5.86 | 1.61 | 37.88% | 4.29 | 6.00 | 4.00 | 5,687,308.00 |
| Mar 05 2024 | 4.25 | -0.100 | -2.30% | 4.29 | 4.48 | 3.45 | 3,848,909.00 |
| Mar 04 2024 | 4.35 | -0.070 | -1.58% | 4.47 | 4.79 | 4.22 | 3,877,787.00 |
| Mar 03 2024 | 4.42 | -0.030 | -0.67% | 4.44 | 4.51 | 3.85 | 2,661,431.00 |
| Mar 02 2024 | 4.45 | 0.490 | 12.37% | 3.95 | 4.45 | 3.88 | 2,718,258.00 |
| Mar 01 2024 | 3.96 | 0.080 | 2.06% | 3.88 | 4.12 | 3.88 | 2,717,576.00 |
| Feb 29 2024 | 3.88 | 0.00 | 0.00% | 3.87 | 4.09 | 3.73 | 3,747,376.00 |
| Feb 28 2024 | 3.88 | -0.080 | -2.02% | 3.94 | 4.10 | 3.52 | 4,959,071.00 |
| Feb 27 2024 | 3.96 | -0.140 | -3.41% | 4.11 | 4.19 | 3.85 | 3,596,867.00 |
| Feb 26 2024 | 4.10 | 0.390 | 10.51% | 3.69 | 4.25 | 3.64 | 5,493,151.00 |
| Feb 25 2024 | 3.71 | -0.140 | -3.64% | 3.87 | 3.89 | 3.66 | 3,290,528.00 |
| Feb 24 2024 | 3.85 | 0.480 | 14.24% | 3.37 | 3.93 | 3.29 | 4,183,203.00 |
| Feb 23 2024 | 3.37 | 0.120 | 3.69% | 3.26 | 3.43 | 3.15 | 3,547,130.00 |
| Feb 22 2024 | 3.25 | 0.010 | 0.31% | 3.25 | 3.35 | 3.12 | 2,502,502.00 |
