Register for real-time alerts, custom portfolio, and market moversNEARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 6.43 | 0.400 | 6.58% | 6.04 | 6.45 | 5.86 | 75,303.00 |
| Jul 18 2024 | 6.04 | -0.040 | -0.64% | 6.07 | 6.23 | 5.87 | 49,998.00 |
| Jul 17 2024 | 6.08 | -0.170 | -2.69% | 6.24 | 6.49 | 6.01 | 69,049.00 |
| Jul 16 2024 | 6.24 | 0.310 | 5.29% | 5.92 | 6.28 | 5.86 | 151,816.00 |
| Jul 15 2024 | 5.93 | 0.540 | 10.04% | 5.40 | 5.99 | 5.36 | 89,012.00 |
| Jul 14 2024 | 5.39 | 0.190 | 3.59% | 5.20 | 5.48 | 5.19 | 51,534.00 |
| Jul 13 2024 | 5.20 | 0.280 | 5.58% | 5.19 | 5.33 | 5.10 | 35,370.00 |
| Jul 12 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| Jul 11 2024 | 4.93 | 0.300 | 6.46% | 4.62 | 5.05 | 4.55 | 97,268.00 |
| Jul 10 2024 | 4.63 | 0.100 | 2.22% | 4.53 | 4.74 | 4.46 | 38,141.00 |
| Jul 09 2024 | 4.53 | 0.050 | 1.22% | 4.46 | 4.60 | 4.37 | 57,247.00 |
| Jul 08 2024 | 4.47 | 0.080 | 1.73% | 4.40 | 4.75 | 4.16 | 96,408.00 |
| Jul 07 2024 | 4.40 | -0.410 | -8.60% | 4.81 | 4.83 | 4.38 | 36,360.00 |
| Jul 06 2024 | 4.81 | 0.390 | 8.85% | 4.43 | 4.87 | 4.40 | 3,822.00 |
| Jul 05 2024 | 4.42 | -0.200 | -4.29% | 4.62 | 4.90 | 4.00 | 157,688.00 |
| Jul 04 2024 | 4.62 | -0.420 | -8.26% | 5.04 | 5.09 | 4.61 | 75,610.00 |
| Jul 03 2024 | 5.03 | -0.490 | -8.87% | 5.52 | 5.58 | 4.99 | 51,378.00 |
| Jul 02 2024 | 5.52 | 0.250 | 4.76% | 5.27 | 5.60 | 5.24 | 76,029.00 |
| Jul 01 2024 | 5.27 | -0.030 | -0.62% | 5.31 | 5.39 | 5.21 | 42,974.00 |
| Jun 30 2024 | 5.30 | 0.350 | 6.99% | 4.96 | 5.35 | 4.87 | 43,887.00 |
| Jun 29 2024 | 4.96 | -0.010 | -0.12% | 4.96 | 5.06 | 4.90 | 22,022.00 |
| Jun 28 2024 | 4.96 | -0.260 | -4.92% | 5.22 | 5.29 | 4.86 | 54,421.00 |
| Jun 27 2024 | 5.22 | 0.040 | 0.79% | 5.18 | 5.37 | 5.08 | 44,138.00 |
| Jun 26 2024 | 5.18 | -0.240 | -4.45% | 5.43 | 5.55 | 5.16 | 46,434.00 |
| Jun 25 2024 | 5.42 | 0.050 | 0.99% | 5.36 | 5.63 | 5.26 | 56,500.00 |
| Jun 24 2024 | 5.37 | 0.180 | 3.42% | 5.19 | 5.59 | 5.03 | 131,337.00 |
| Jun 23 2024 | 5.19 | 0.00 | 0.06% | 5.19 | 5.44 | 5.11 | 70,636.00 |
| Jun 22 2024 | 5.19 | -0.220 | -4.09% | 5.40 | 5.44 | 5.05 | 42,560.00 |
| Jun 21 2024 | 5.41 | 0.240 | 4.74% | 5.16 | 5.44 | 5.07 | 100,984.00 |
| Jun 20 2024 | 5.16 | 0.200 | 3.93% | 4.96 | 5.50 | 4.92 | 103,463.00 |
| Jun 19 2024 | 4.97 | 0.230 | 4.89% | 4.73 | 5.10 | 4.67 | 80,423.00 |
| Jun 18 2024 | 4.74 | -0.910 | -16.17% | 5.17 | 5.31 | 4.45 | 158,324.00 |
| Jun 17 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 0.00 |
| Jun 16 2024 | 5.65 | 0.050 | 0.83% | 5.60 | 5.74 | 5.50 | 24,736.00 |
| Jun 15 2024 | 5.60 | 0.010 | 0.27% | 5.58 | 5.78 | 5.52 | 25,639.00 |
| Jun 14 2024 | 5.59 | -0.340 | -5.69% | 5.93 | 6.06 | 5.45 | 78,554.00 |
| Jun 13 2024 | 5.93 | -0.480 | -7.47% | 6.40 | 6.69 | 5.85 | 47,738.00 |
| Jun 12 2024 | 6.40 | 0.340 | 5.61% | 6.06 | 6.71 | 5.87 | 59,030.00 |
| Jun 11 2024 | 6.06 | -0.330 | -5.21% | 6.40 | 6.47 | 6.02 | 53,626.00 |
| Jun 10 2024 | 6.40 | -0.190 | -2.88% | 6.59 | 6.64 | 6.32 | 46,041.00 |
| Jun 09 2024 | 6.59 | 0.020 | 0.25% | 6.57 | 6.69 | 6.50 | 21,621.00 |
| Jun 08 2024 | 6.57 | -0.300 | -4.42% | 6.85 | 6.91 | 6.48 | 27,743.00 |
| Jun 07 2024 | 6.87 | -0.450 | -6.18% | 7.33 | 7.53 | 6.12 | 58,213.00 |
| Jun 06 2024 | 7.33 | -0.330 | -4.30% | 7.66 | 7.68 | 7.24 | 28,098.00 |
| Jun 05 2024 | 7.66 | 0.230 | 3.17% | 7.42 | 7.71 | 7.36 | 50,584.00 |
| Jun 04 2024 | 7.42 | 0.300 | 4.20% | 7.12 | 7.47 | 7.01 | 64,536.00 |
| Jun 03 2024 | 7.12 | -0.080 | -1.14% | 7.19 | 7.53 | 7.09 | 41,057.00 |
| Jun 02 2024 | 7.20 | -0.170 | -2.37% | 7.38 | 7.51 | 7.12 | 36,532.00 |
| Jun 01 2024 | 7.38 | 0.120 | 1.69% | 7.25 | 7.47 | 7.17 | 25,304.00 |
| May 31 2024 | 7.26 | -0.020 | -0.33% | 7.28 | 7.45 | 7.08 | 49,133.00 |
| May 30 2024 | 7.28 | -0.310 | -4.03% | 7.59 | 7.80 | 7.22 | 73,291.00 |
| May 29 2024 | 7.59 | -0.140 | -1.75% | 7.71 | 7.86 | 7.55 | 47,365.00 |
| May 28 2024 | 7.72 | -0.150 | -1.92% | 7.88 | 7.97 | 7.50 | 86,334.00 |
| May 27 2024 | 7.87 | 0.070 | 0.89% | 7.82 | 8.08 | 7.71 | 77,506.00 |
| May 26 2024 | 7.80 | -0.440 | -5.36% | 8.23 | 8.38 | 7.79 | 42,612.00 |
| May 25 2024 | 8.25 | 0.330 | 4.18% | 7.91 | 8.26 | 7.86 | 46,534.00 |
| May 24 2024 | 7.91 | 0.210 | 2.79% | 7.69 | 8.06 | 7.50 | 59,233.00 |
| May 23 2024 | 7.70 | -0.290 | -3.61% | 7.99 | 8.18 | 7.43 | 121,969.00 |
| May 22 2024 | 7.99 | 0.160 | 2.08% | 7.82 | 8.27 | 7.71 | 97,844.00 |
| May 21 2024 | 7.82 | -0.460 | -5.56% | 8.29 | 8.33 | 7.63 | 96,807.00 |
| May 20 2024 | 8.29 | 0.510 | 6.60% | 7.77 | 8.32 | 7.68 | 109,304.00 |
| May 19 2024 | 7.77 | -0.150 | -1.93% | 7.92 | 7.99 | 7.66 | 44,574.00 |
| May 18 2024 | 7.93 | -0.110 | -1.33% | 8.02 | 8.11 | 7.82 | 54,650.00 |
| May 17 2024 | 8.03 | 0.020 | 0.23% | 8.03 | 8.52 | 7.92 | 122,393.00 |
| May 16 2024 | 8.01 | -0.030 | -0.35% | 8.05 | 8.29 | 7.84 | 115,899.00 |
| May 15 2024 | 8.04 | 1.02 | 14.57% | 7.02 | 8.09 | 6.90 | 154,414.00 |
| May 14 2024 | 7.02 | -0.260 | -3.60% | 7.29 | 7.38 | 6.94 | 75,607.00 |
| May 13 2024 | 7.28 | 0.400 | 5.80% | 6.88 | 7.37 | 6.55 | 98,935.00 |
| May 12 2024 | 6.88 | -0.140 | -1.97% | 7.02 | 7.07 | 6.83 | 42,225.00 |
| May 11 2024 | 7.02 | -0.230 | -3.11% | 7.25 | 7.33 | 7.00 | 51,407.00 |
| May 10 2024 | 7.25 | -0.240 | -3.27% | 7.49 | 7.65 | 7.13 | 110,933.00 |
| May 09 2024 | 7.49 | 0.680 | 9.97% | 6.81 | 7.50 | 6.81 | 83,334.00 |
| May 08 2024 | 6.81 | -0.310 | -4.38% | 7.11 | 7.30 | 6.79 | 85,894.00 |
| May 07 2024 | 7.12 | -0.180 | -2.47% | 7.31 | 7.77 | 7.11 | 131,303.00 |
| May 06 2024 | 7.30 | -0.190 | -2.51% | 7.50 | 7.60 | 7.17 | 105,456.00 |
| May 05 2024 | 7.49 | 0.620 | 9.05% | 6.87 | 7.53 | 6.70 | 80,626.00 |
| May 04 2024 | 6.87 | -0.010 | -0.11% | 6.88 | 6.99 | 6.79 | 72,760.00 |
| May 03 2024 | 6.88 | 0.810 | 13.36% | 6.09 | 6.93 | 6.04 | 93,164.00 |
| May 02 2024 | 6.07 | -0.080 | -1.22% | 6.14 | 6.21 | 5.87 | 67,458.00 |
| May 01 2024 | 6.14 | -0.040 | -0.60% | 6.18 | 6.44 | 5.78 | 128,762.00 |
| Apr 30 2024 | 6.18 | -0.690 | -9.99% | 6.88 | 6.95 | 5.92 | 99,784.00 |
| Apr 29 2024 | 6.86 | -0.190 | -2.69% | 7.04 | 7.12 | 6.68 | 65,436.00 |
| Apr 28 2024 | 7.05 | -0.090 | -1.32% | 7.14 | 7.46 | 7.03 | 78,806.00 |
| Apr 27 2024 | 7.15 | 0.230 | 3.37% | 6.93 | 7.64 | 6.75 | 151,240.00 |
| Apr 26 2024 | 6.91 | -0.220 | -3.09% | 7.13 | 7.51 | 6.90 | 117,506.00 |
| Apr 25 2024 | 7.13 | 0.260 | 3.82% | 6.86 | 7.23 | 6.55 | 137,203.00 |
| Apr 24 2024 | 6.87 | -0.020 | -0.23% | 6.89 | 7.33 | 6.71 | 144,045.00 |
| Apr 23 2024 | 6.89 | -0.150 | -2.06% | 7.03 | 7.27 | 6.84 | 85,563.00 |
| Apr 22 2024 | 7.03 | 0.590 | 9.10% | 6.44 | 7.25 | 6.34 | 127,967.00 |
| Apr 21 2024 | 6.45 | 0.230 | 3.68% | 6.21 | 6.48 | 6.06 | 87,767.00 |
| Apr 20 2024 | 6.22 | 0.640 | 11.39% | 5.58 | 6.25 | 5.50 | 125,544.00 |
