Register for streaming realtime charts, analysis tools, and prices.
NEARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 6.29 | -0.150 | -2.32% | 6.43 | 6.44 | 6.24 | 29,396.00 |
| Jul 19 2024 | 6.44 | 0.400 | 6.61% | 6.04 | 6.44 | 5.86 | 65,436.00 |
| Jul 18 2024 | 6.04 | -0.020 | -0.37% | 6.10 | 6.23 | 5.89 | 44,284.00 |
| Jul 17 2024 | 6.06 | -0.190 | -2.99% | 6.26 | 6.49 | 6.02 | 115,120.00 |
| Jul 16 2024 | 6.25 | 0.310 | 5.28% | 5.97 | 6.28 | 5.87 | 201,193.00 |
| Jul 15 2024 | 5.93 | 0.530 | 9.85% | 5.39 | 6.00 | 5.37 | 143,199.00 |
| Jul 14 2024 | 5.40 | 0.190 | 3.74% | 5.21 | 5.49 | 5.20 | 119,670.00 |
| Jul 13 2024 | 5.21 | 0.020 | 0.47% | 5.20 | 5.33 | 5.11 | 67,131.00 |
| Jul 12 2024 | 5.18 | 0.250 | 5.06% | 4.93 | 5.19 | 4.75 | 104,147.00 |
| Jul 11 2024 | 4.93 | 0.310 | 6.63% | 4.62 | 5.06 | 4.55 | 136,760.00 |
| Jul 10 2024 | 4.63 | 0.100 | 2.12% | 4.52 | 4.74 | 4.46 | 65,826.00 |
| Jul 09 2024 | 4.53 | 0.050 | 1.17% | 4.45 | 4.60 | 4.38 | 98,557.00 |
| Jul 08 2024 | 4.48 | 0.080 | 1.89% | 4.41 | 4.76 | 4.17 | 148,051.00 |
| Jul 07 2024 | 4.40 | -0.420 | -8.70% | 4.79 | 4.83 | 4.38 | 87,274.00 |
| Jul 06 2024 | 4.81 | 0.400 | 8.96% | 4.41 | 4.85 | 4.38 | 81,072.00 |
| Jul 05 2024 | 4.42 | -0.200 | -4.29% | 4.52 | 4.56 | 3.98 | 185,130.00 |
| Jul 04 2024 | 4.62 | -0.410 | -8.17% | 5.02 | 5.08 | 4.61 | 117,301.00 |
| Jul 03 2024 | 5.03 | -0.490 | -8.88% | 5.52 | 5.57 | 4.99 | 134,615.00 |
| Jul 02 2024 | 5.52 | 0.250 | 4.81% | 5.26 | 5.59 | 5.23 | 100,910.00 |
| Jul 01 2024 | 5.26 | -0.040 | -0.71% | 5.30 | 5.39 | 5.21 | 81,207.00 |
| Jun 30 2024 | 5.30 | 0.350 | 7.01% | 4.95 | 5.35 | 4.87 | 112,240.00 |
| Jun 29 2024 | 4.95 | 0.00 | -0.06% | 4.94 | 5.04 | 4.92 | 57,378.00 |
| Jun 28 2024 | 4.96 | -0.260 | -4.91% | 5.21 | 5.24 | 4.86 | 84,915.00 |
| Jun 27 2024 | 5.21 | -0.210 | -3.85% | 5.17 | 5.36 | 5.07 | 60,789.00 |
| Jun 26 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| Jun 25 2024 | 5.42 | 0.050 | 0.87% | 5.38 | 5.63 | 5.31 | 144,834.00 |
| Jun 24 2024 | 5.37 | 0.180 | 3.50% | 5.17 | 5.57 | 5.04 | 220,419.00 |
| Jun 23 2024 | 5.19 | 0.010 | 0.16% | 5.17 | 5.44 | 5.11 | 79,302.00 |
| Jun 22 2024 | 5.18 | 0.220 | 4.38% | 5.39 | 5.40 | 5.12 | 65,899.00 |
| Jun 21 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
| Jun 20 2024 | 4.97 | 0.00 | 0.00% | 4.97 | 4.97 | 4.97 | 0.00 |
| Jun 19 2024 | 4.97 | 0.240 | 5.04% | 4.71 | 5.10 | 4.66 | 111,335.00 |
| Jun 18 2024 | 4.73 | -0.910 | -16.13% | 5.17 | 5.18 | 4.45 | 146,495.00 |
| Jun 17 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.64 | 0.00 |
| Jun 16 2024 | 5.64 | 0.030 | 0.61% | 5.60 | 5.73 | 5.49 | 67,301.00 |
| Jun 15 2024 | 5.60 | 0.020 | 0.31% | 5.57 | 5.69 | 5.51 | 71,824.00 |
| Jun 14 2024 | 5.59 | -0.330 | -5.64% | 5.95 | 6.00 | 5.40 | 143,041.00 |
| Jun 13 2024 | 5.92 | -0.480 | -7.52% | 6.37 | 6.38 | 5.86 | 107,074.00 |
| Jun 12 2024 | 6.40 | 0.340 | 5.54% | 6.06 | 6.70 | 5.87 | 146,358.00 |
| Jun 11 2024 | 6.07 | -0.330 | -5.11% | 6.40 | 6.40 | 6.00 | 107,946.00 |
| Jun 10 2024 | 6.39 | -0.200 | -3.09% | 6.58 | 6.63 | 6.34 | 74,189.00 |
| Jun 09 2024 | 6.60 | 0.020 | 0.33% | 6.56 | 6.69 | 6.52 | 42,606.00 |
| Jun 08 2024 | 6.57 | -0.310 | -4.44% | 6.86 | 6.91 | 6.49 | 58,582.00 |
| Jun 07 2024 | 6.88 | -0.450 | -6.15% | 7.32 | 7.45 | 6.16 | 142,821.00 |
| Jun 06 2024 | 7.33 | -0.330 | -4.32% | 7.67 | 7.68 | 7.24 | 52,955.00 |
| Jun 05 2024 | 7.66 | 0.240 | 3.17% | 7.44 | 7.71 | 7.42 | 104,183.00 |
| Jun 04 2024 | 7.43 | 0.300 | 4.27% | 7.13 | 7.47 | 7.01 | 67,376.00 |
| Jun 03 2024 | 7.12 | -0.070 | -0.95% | 7.18 | 7.37 | 7.09 | 54,830.00 |
| Jun 02 2024 | 7.19 | -0.180 | -2.49% | 7.37 | 7.49 | 7.12 | 57,118.00 |
| Jun 01 2024 | 7.37 | 0.120 | 1.68% | 7.24 | 7.46 | 7.17 | 46,608.00 |
| May 31 2024 | 7.25 | -0.320 | -4.27% | 7.27 | 7.43 | 7.09 | 114,196.00 |
| May 30 2024 | 7.57 | 0.00 | 0.00% | 7.57 | 7.57 | 7.57 | 0.00 |
| May 29 2024 | 7.57 | -0.130 | -1.73% | 7.69 | 7.82 | 7.54 | 52,064.00 |
| May 28 2024 | 7.71 | -0.120 | -1.48% | 7.81 | 7.95 | 7.52 | 112,436.00 |
| May 27 2024 | 7.82 | 0.020 | 0.28% | 7.81 | 7.97 | 7.69 | 60,783.00 |
| May 26 2024 | 7.80 | -0.430 | -5.23% | 8.28 | 8.37 | 7.78 | 79,627.00 |
| May 25 2024 | 8.23 | 0.320 | 4.11% | 7.91 | 8.25 | 7.86 | 71,852.00 |
| May 24 2024 | 7.91 | 0.220 | 2.86% | 7.66 | 8.04 | 7.59 | 93,955.00 |
| May 23 2024 | 7.69 | -0.300 | -3.72% | 7.97 | 8.17 | 7.32 | 130,919.00 |
| May 22 2024 | 7.98 | 0.170 | 2.11% | 7.82 | 8.25 | 7.70 | 150,908.00 |
| May 21 2024 | 7.82 | 0.040 | 0.48% | 8.26 | 8.33 | 7.76 | 115,329.00 |
| May 20 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.78 | 7.78 | 0.00 |
| May 19 2024 | 7.78 | -0.140 | -1.82% | 7.87 | 8.00 | 7.67 | 80,663.00 |
| May 18 2024 | 7.93 | -0.120 | -1.47% | 8.04 | 8.12 | 7.79 | 69,194.00 |
| May 17 2024 | 8.04 | 0.030 | 0.35% | 8.04 | 8.52 | 7.92 | 147,627.00 |
| May 16 2024 | 8.02 | -0.040 | -0.53% | 8.10 | 8.30 | 7.86 | 141,360.00 |
| May 15 2024 | 8.06 | 1.04 | 14.83% | 7.06 | 8.08 | 6.90 | 175,767.00 |
| May 14 2024 | 7.02 | -0.260 | -3.61% | 7.31 | 7.39 | 6.93 | 156,976.00 |
| May 13 2024 | 7.28 | 0.400 | 5.78% | 6.88 | 7.37 | 6.55 | 162,770.00 |
| May 12 2024 | 6.88 | -0.130 | -1.81% | 7.03 | 7.07 | 6.83 | 42,907.00 |
| May 11 2024 | 7.01 | -0.250 | -3.41% | 7.31 | 7.32 | 7.00 | 59,886.00 |
| May 10 2024 | 7.26 | -0.220 | -2.98% | 7.51 | 7.65 | 7.12 | 107,663.00 |
| May 09 2024 | 7.48 | 0.080 | 1.06% | 6.83 | 7.50 | 6.80 | 117,572.00 |
| May 08 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.40 | 0.00 |
| May 07 2024 | 7.40 | 0.060 | 0.76% | 7.34 | 7.62 | 7.33 | 977.00 |
| May 06 2024 | 7.35 | -0.140 | -1.92% | 7.49 | 7.50 | 7.34 | 294.00 |
| May 05 2024 | 7.49 | 0.590 | 8.49% | 6.85 | 7.50 | 6.85 | 155.00 |
| May 04 2024 | 6.90 | 0.740 | 12.01% | 6.88 | 6.91 | 6.88 | 25.00 |
| May 03 2024 | 6.16 | 0.090 | 1.46% | 6.10 | 6.16 | 6.09 | 77.00 |
| May 02 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0.00 |
| May 01 2024 | 6.07 | -0.050 | -0.85% | 6.17 | 6.36 | 5.90 | 1,838.00 |
| Apr 30 2024 | 6.13 | -0.630 | -9.30% | 6.81 | 6.89 | 6.12 | 161.00 |
| Apr 29 2024 | 6.76 | -0.470 | -6.49% | 7.07 | 7.09 | 6.68 | 1,961.00 |
| Apr 28 2024 | 7.22 | -0.120 | -1.58% | 7.14 | 7.22 | 7.14 | 1,149.00 |
| Apr 27 2024 | 7.34 | 0.310 | 4.46% | 6.96 | 7.38 | 6.83 | 7,429.00 |
| Apr 26 2024 | 7.03 | -0.100 | -1.40% | 7.16 | 7.48 | 7.00 | 6,881.00 |
| Apr 25 2024 | 7.13 | -0.070 | -1.01% | 6.92 | 7.23 | 6.65 | 4,660.00 |
| Apr 24 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0.00 |
| Apr 23 2024 | 7.20 | 1.58 | 28.11% | 7.06 | 7.20 | 6.87 | 175.00 |
| Apr 22 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
| Apr 21 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
| Apr 20 2024 | 5.62 | 0.00 | 0.00% | 5.62 | 5.62 | 5.62 | 0.00 |
