Register to chat with like-minded investors on our interactive forums.
NEARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.29 | 0.510 | 6.58% | 7.79 | 8.40 | 7.71 | 2,627,673.00 |
| May 19 2024 | 7.78 | -0.150 | -1.87% | 7.88 | 7.99 | 7.67 | 916,417.00 |
| May 18 2024 | 7.93 | -0.110 | -1.39% | 8.06 | 8.12 | 7.77 | 870,261.00 |
| May 17 2024 | 8.04 | 0.020 | 0.26% | 8.03 | 8.52 | 7.92 | 2,609,481.00 |
| May 16 2024 | 8.02 | -0.040 | -0.51% | 8.10 | 8.30 | 7.85 | 2,679,619.00 |
| May 15 2024 | 8.06 | 1.05 | 14.90% | 7.05 | 8.10 | 6.89 | 3,388,423.00 |
| May 14 2024 | 7.02 | -0.270 | -3.68% | 7.27 | 7.46 | 6.93 | 1,280,693.00 |
| May 13 2024 | 7.28 | 0.400 | 5.81% | 6.89 | 7.38 | 6.55 | 2,034,850.00 |
| May 12 2024 | 6.88 | -0.130 | -1.91% | 7.04 | 7.06 | 6.83 | 480,252.00 |
| May 11 2024 | 7.02 | -0.230 | -3.13% | 7.26 | 7.33 | 7.00 | 629,827.00 |
| May 10 2024 | 7.24 | -0.230 | -3.06% | 7.47 | 7.65 | 7.12 | 2,040,216.00 |
| May 09 2024 | 7.47 | 0.670 | 9.78% | 6.81 | 7.51 | 6.81 | 1,692,225.00 |
| May 08 2024 | 6.81 | -0.320 | -4.53% | 7.13 | 7.30 | 6.79 | 1,856,375.00 |
| May 07 2024 | 7.13 | -0.180 | -2.48% | 7.35 | 7.90 | 7.11 | 2,483,046.00 |
| May 06 2024 | 7.31 | -0.180 | -2.42% | 7.49 | 7.60 | 7.16 | 1,526,363.00 |
| May 05 2024 | 7.49 | 0.620 | 9.01% | 6.88 | 7.53 | 6.69 | 1,991,211.00 |
| May 04 2024 | 6.87 | -0.010 | -0.09% | 6.89 | 6.99 | 6.78 | 783,738.00 |
| May 03 2024 | 6.88 | 0.780 | 12.88% | 6.11 | 6.95 | 6.03 | 1,938,839.00 |
| May 02 2024 | 6.09 | -0.050 | -0.86% | 6.11 | 6.21 | 5.86 | 1,879,514.00 |
| May 01 2024 | 6.15 | -0.030 | -0.53% | 6.18 | 6.45 | 5.72 | 3,042,720.00 |
| Apr 30 2024 | 6.18 | -0.680 | -9.89% | 6.82 | 6.95 | 5.84 | 3,887,174.00 |
| Apr 29 2024 | 6.86 | -0.190 | -2.71% | 7.07 | 7.11 | 6.67 | 1,838,964.00 |
| Apr 28 2024 | 7.05 | -0.090 | -1.21% | 7.15 | 7.45 | 7.03 | 1,898,868.00 |
| Apr 27 2024 | 7.14 | 0.220 | 3.11% | 6.95 | 7.64 | 6.75 | 3,589,724.00 |
| Apr 26 2024 | 6.92 | -0.210 | -2.93% | 7.14 | 7.54 | 6.89 | 3,338,909.00 |
| Apr 25 2024 | 7.13 | 0.270 | 3.97% | 6.90 | 7.24 | 6.60 | 4,161,450.00 |
| Apr 24 2024 | 6.86 | -0.030 | -0.48% | 6.92 | 7.33 | 6.69 | 4,193,193.00 |
| Apr 23 2024 | 6.89 | -0.150 | -2.12% | 7.04 | 7.28 | 6.83 | 2,767,807.00 |
| Apr 22 2024 | 7.04 | 0.580 | 8.95% | 6.44 | 7.25 | 6.35 | 3,146,107.00 |
| Apr 21 2024 | 6.46 | 0.230 | 3.69% | 6.18 | 6.49 | 6.05 | 2,114,041.00 |
| Apr 20 2024 | 6.23 | 0.640 | 11.51% | 5.58 | 6.26 | 5.51 | 2,067,382.00 |
| Apr 19 2024 | 5.59 | -0.120 | -2.10% | 5.69 | 5.86 | 5.23 | 2,671,272.00 |
| Apr 18 2024 | 5.71 | 0.290 | 5.39% | 5.40 | 5.90 | 5.22 | 2,680,927.00 |
| Apr 17 2024 | 5.42 | -0.080 | -1.49% | 5.46 | 5.67 | 5.19 | 3,953,287.00 |
| Apr 16 2024 | 5.50 | 0.270 | 5.25% | 5.19 | 5.55 | 4.90 | 3,123,759.00 |
| Apr 15 2024 | 5.22 | -0.500 | -8.72% | 5.68 | 5.89 | 4.99 | 3,110,700.00 |
| Apr 14 2024 | 5.72 | 0.500 | 9.57% | 5.23 | 5.74 | 4.93 | 7,249,626.00 |
| Apr 13 2024 | 5.22 | -0.580 | -9.95% | 5.76 | 5.86 | 4.30 | 8,571,179.00 |
| Apr 12 2024 | 5.80 | -1.00 | -14.66% | 6.79 | 6.92 | 5.30 | 4,447,071.00 |
| Apr 11 2024 | 6.80 | -0.190 | -2.75% | 6.97 | 7.33 | 6.73 | 1,735,530.00 |
| Apr 10 2024 | 6.99 | -0.230 | -3.19% | 7.20 | 7.31 | 6.65 | 2,546,461.00 |
| Apr 09 2024 | 7.22 | -0.150 | -2.05% | 7.37 | 7.70 | 7.17 | 2,912,103.00 |
| Apr 08 2024 | 7.37 | 0.460 | 6.60% | 6.89 | 7.57 | 6.84 | 2,686,543.00 |
| Apr 07 2024 | 6.91 | -0.110 | -1.50% | 7.01 | 7.15 | 6.82 | 1,498,735.00 |
| Apr 06 2024 | 7.02 | -0.210 | -2.88% | 7.19 | 7.31 | 6.91 | 1,526,089.00 |
| Apr 05 2024 | 7.23 | 0.500 | 7.42% | 6.71 | 7.50 | 6.40 | 3,511,105.00 |
| Apr 04 2024 | 6.73 | 0.140 | 2.13% | 6.57 | 7.15 | 6.34 | 3,023,256.00 |
| Apr 03 2024 | 6.59 | 0.370 | 6.00% | 6.20 | 6.91 | 6.00 | 3,761,455.00 |
| Apr 02 2024 | 6.21 | -0.520 | -7.78% | 6.72 | 6.73 | 6.11 | 2,261,810.00 |
| Apr 01 2024 | 6.74 | -0.570 | -7.77% | 7.27 | 7.38 | 6.57 | 1,795,427.00 |
| Mar 31 2024 | 7.31 | 0.360 | 5.12% | 6.92 | 7.36 | 6.91 | 1,225,591.00 |
| Mar 30 2024 | 6.95 | -0.020 | -0.33% | 6.96 | 7.32 | 6.91 | 1,388,058.00 |
| Mar 29 2024 | 6.97 | -0.220 | -2.99% | 7.19 | 7.20 | 6.86 | 1,357,944.00 |
| Mar 28 2024 | 7.19 | -0.060 | -0.79% | 7.22 | 7.44 | 7.11 | 1,911,342.00 |
| Mar 27 2024 | 7.25 | -0.400 | -5.24% | 7.61 | 7.90 | 7.09 | 2,675,160.00 |
| Mar 26 2024 | 7.65 | 0.190 | 2.56% | 7.44 | 8.10 | 7.42 | 4,127,836.00 |
| Mar 25 2024 | 7.46 | 0.470 | 6.74% | 6.98 | 7.77 | 6.98 | 4,270,400.00 |
| Mar 24 2024 | 6.98 | 0.290 | 4.30% | 6.63 | 7.00 | 6.43 | 1,575,184.00 |
| Mar 23 2024 | 6.70 | 0.200 | 3.11% | 6.44 | 6.80 | 6.36 | 1,176,658.00 |
| Mar 22 2024 | 6.49 | 0.050 | 0.82% | 6.41 | 6.83 | 6.21 | 2,242,341.00 |
| Mar 21 2024 | 6.44 | -0.470 | -6.75% | 6.85 | 6.99 | 6.41 | 2,839,999.00 |
| Mar 20 2024 | 6.91 | 0.540 | 8.40% | 6.41 | 7.00 | 6.01 | 4,268,339.00 |
| Mar 19 2024 | 6.37 | -0.640 | -9.17% | 6.99 | 7.12 | 6.20 | 4,893,285.00 |
| Mar 18 2024 | 7.02 | -1.20 | -14.56% | 8.17 | 8.59 | 6.79 | 13,057,528.00 |
| Mar 17 2024 | 8.21 | 1.48 | 21.95% | 6.77 | 8.44 | 6.62 | 4,290,119.00 |
| Mar 16 2024 | 6.73 | -0.740 | -9.84% | 7.39 | 7.97 | 6.50 | 3,717,147.00 |
| Mar 15 2024 | 7.47 | -0.500 | -6.28% | 8.82 | 9.00 | 6.78 | 11,745,363.00 |
| Mar 14 2024 | 7.97 | 0.210 | 2.65% | 7.80 | 8.16 | 7.60 | 2,096,203.00 |
| Mar 13 2024 | 7.76 | -0.280 | -3.53% | 8.06 | 8.54 | 7.61 | 3,342,237.00 |
| Mar 12 2024 | 8.05 | 1.36 | 20.36% | 6.65 | 8.05 | 6.64 | 4,797,430.00 |
| Mar 11 2024 | 6.68 | 0.730 | 12.26% | 5.98 | 7.50 | 5.61 | 4,212,017.00 |
| Mar 10 2024 | 5.95 | -0.260 | -4.15% | 6.28 | 6.31 | 5.77 | 1,344,879.00 |
| Mar 09 2024 | 6.21 | 0.460 | 7.90% | 5.71 | 6.50 | 5.62 | 2,759,619.00 |
| Mar 08 2024 | 5.76 | 0.230 | 4.09% | 5.55 | 5.80 | 5.21 | 2,196,927.00 |
| Mar 07 2024 | 5.53 | -0.360 | -6.08% | 5.85 | 6.19 | 5.43 | 3,023,530.00 |
| Mar 06 2024 | 5.89 | 1.64 | 38.63% | 4.29 | 6.00 | 4.00 | 4,403,133.00 |
| Mar 05 2024 | 4.25 | -0.090 | -1.98% | 4.30 | 4.48 | 3.45 | 3,095,313.00 |
| Mar 04 2024 | 4.33 | -0.110 | -2.39% | 4.47 | 4.79 | 4.22 | 3,054,212.00 |
| Mar 03 2024 | 4.44 | -0.050 | -1.03% | 4.43 | 4.51 | 3.86 | 1,974,018.00 |
| Mar 02 2024 | 4.49 | 0.520 | 13.00% | 3.95 | 4.50 | 3.88 | 2,159,716.00 |
| Mar 01 2024 | 3.97 | 0.110 | 2.72% | 3.89 | 4.12 | 3.88 | 2,136,412.00 |
| Feb 29 2024 | 3.87 | -0.030 | -0.67% | 3.89 | 4.09 | 3.73 | 2,926,061.00 |
| Feb 28 2024 | 3.89 | -0.060 | -1.47% | 3.94 | 4.10 | 3.54 | 3,628,035.00 |
| Feb 27 2024 | 3.95 | -0.150 | -3.71% | 4.11 | 4.19 | 3.85 | 2,810,342.00 |
| Feb 26 2024 | 4.10 | 0.390 | 10.51% | 3.69 | 4.20 | 3.64 | 4,434,234.00 |
| Feb 25 2024 | 3.71 | -0.160 | -4.06% | 3.87 | 3.88 | 3.66 | 2,836,162.00 |
| Feb 24 2024 | 3.87 | 0.510 | 15.19% | 3.37 | 3.93 | 3.29 | 3,484,216.00 |
| Feb 23 2024 | 3.36 | 0.110 | 3.32% | 3.26 | 3.43 | 3.15 | 2,297,389.00 |
| Feb 22 2024 | 3.25 | 0.010 | 0.34% | 3.23 | 3.35 | 3.12 | 1,832,545.00 |
| Feb 21 2024 | 3.24 | -0.160 | -4.59% | 3.39 | 3.40 | 3.09 | 1,894,615.00 |
