Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.NEARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.89 | -0.440 | -6.07% | 7.33 | 7.45 | 6.39 | 216,965.00 |
| Jun 06 2024 | 7.33 | -0.340 | -4.38% | 7.66 | 7.68 | 7.25 | 243,396.00 |
| Jun 05 2024 | 7.67 | 0.250 | 3.33% | 7.42 | 7.69 | 7.42 | 264,359.00 |
| Jun 04 2024 | 7.42 | 0.310 | 4.30% | 7.10 | 7.47 | 7.01 | 228,167.00 |
| Jun 03 2024 | 7.12 | -0.080 | -1.17% | 7.18 | 7.38 | 7.09 | 264,997.00 |
| Jun 02 2024 | 7.20 | -0.160 | -2.22% | 7.38 | 7.50 | 7.14 | 202,664.00 |
| Jun 01 2024 | 7.36 | 0.100 | 1.39% | 7.25 | 7.46 | 7.18 | 194,719.00 |
| May 31 2024 | 7.26 | -0.030 | -0.37% | 7.28 | 7.44 | 7.08 | 233,103.00 |
| May 30 2024 | 7.29 | -0.300 | -3.91% | 7.58 | 7.65 | 7.23 | 238,923.00 |
| May 29 2024 | 7.59 | -0.120 | -1.57% | 7.71 | 7.83 | 7.55 | 196,060.00 |
| May 28 2024 | 7.71 | -0.100 | -1.25% | 7.84 | 7.96 | 7.54 | 214,087.00 |
| May 27 2024 | 7.80 | 0.00 | -0.02% | 7.82 | 7.96 | 7.70 | 248,465.00 |
| May 26 2024 | 7.81 | -0.400 | -4.89% | 8.27 | 8.37 | 7.78 | 239,579.00 |
| May 25 2024 | 8.21 | 0.300 | 3.73% | 7.92 | 8.25 | 7.86 | 214,414.00 |
| May 24 2024 | 7.91 | 0.220 | 2.92% | 7.67 | 8.02 | 7.60 | 186,703.00 |
| May 23 2024 | 7.69 | -0.300 | -3.75% | 7.99 | 8.18 | 7.53 | 265,140.00 |
| May 22 2024 | 7.99 | 0.160 | 2.02% | 7.83 | 8.25 | 7.73 | 266,726.00 |
| May 21 2024 | 7.83 | -0.440 | -5.30% | 8.26 | 8.30 | 7.76 | 242,600.00 |
| May 20 2024 | 8.27 | 0.480 | 6.21% | 7.83 | 8.32 | 7.71 | 210,354.00 |
| May 19 2024 | 7.78 | -0.140 | -1.82% | 7.87 | 7.98 | 7.70 | 202,902.00 |
| May 18 2024 | 7.93 | -0.100 | -1.28% | 8.06 | 8.12 | 7.83 | 206,064.00 |
| May 17 2024 | 8.03 | 0.010 | 0.17% | 8.03 | 8.52 | 7.93 | 229,411.00 |
| May 16 2024 | 8.02 | -0.020 | -0.29% | 8.06 | 8.25 | 7.86 | 206,951.00 |
| May 15 2024 | 8.04 | 1.03 | 14.64% | 7.04 | 8.08 | 6.90 | 246,591.00 |
| May 14 2024 | 7.01 | -0.270 | -3.68% | 7.28 | 7.37 | 6.94 | 223,043.00 |
| May 13 2024 | 7.28 | 0.390 | 5.72% | 6.90 | 7.36 | 6.57 | 245,688.00 |
| May 12 2024 | 6.89 | -0.130 | -1.90% | 7.00 | 7.05 | 6.86 | 255,098.00 |
| May 11 2024 | 7.02 | -0.230 | -3.16% | 7.31 | 7.31 | 7.02 | 262,136.00 |
| May 10 2024 | 7.25 | -0.200 | -2.69% | 7.50 | 7.65 | 7.14 | 231,654.00 |
| May 09 2024 | 7.45 | 0.640 | 9.43% | 6.84 | 7.50 | 6.81 | 256,992.00 |
| May 08 2024 | 6.81 | -0.360 | -4.99% | 7.14 | 7.29 | 6.78 | 227,766.00 |
| May 07 2024 | 7.17 | -0.150 | -2.10% | 7.34 | 7.68 | 7.14 | 250,517.00 |
| May 06 2024 | 7.32 | -0.170 | -2.33% | 7.49 | 7.56 | 7.21 | 237,382.00 |
| May 05 2024 | 7.49 | 0.620 | 9.05% | 6.87 | 7.51 | 6.69 | 245,611.00 |
| May 04 2024 | 6.87 | 0.00 | 0.04% | 6.88 | 6.98 | 6.79 | 247,914.00 |
| May 03 2024 | 6.87 | 0.780 | 12.82% | 6.12 | 6.91 | 6.04 | 310,491.00 |
| May 02 2024 | 6.09 | -0.060 | -0.95% | 6.17 | 6.20 | 5.89 | 255,485.00 |
| May 01 2024 | 6.15 | -0.070 | -1.09% | 6.17 | 6.41 | 5.74 | 281,992.00 |
| Apr 30 2024 | 6.21 | -0.670 | -9.75% | 6.77 | 6.94 | 5.90 | 311,326.00 |
| Apr 29 2024 | 6.89 | -0.170 | -2.40% | 7.08 | 7.08 | 6.70 | 312,768.00 |
| Apr 28 2024 | 7.05 | -0.140 | -1.98% | 7.15 | 7.43 | 7.03 | 289,869.00 |
| Apr 27 2024 | 7.20 | 0.270 | 3.92% | 6.97 | 7.63 | 6.76 | 344,168.00 |
| Apr 26 2024 | 6.93 | -0.240 | -3.32% | 7.18 | 7.52 | 6.91 | 288,070.00 |
| Apr 25 2024 | 7.16 | 0.280 | 4.13% | 6.96 | 7.19 | 6.62 | 329,313.00 |
| Apr 24 2024 | 6.88 | -0.020 | -0.31% | 6.93 | 7.27 | 6.72 | 277,045.00 |
| Apr 23 2024 | 6.90 | -0.130 | -1.79% | 7.04 | 7.21 | 6.84 | 302,288.00 |
| Apr 22 2024 | 7.03 | 0.590 | 9.24% | 6.48 | 7.24 | 6.36 | 303,082.00 |
| Apr 21 2024 | 6.43 | 0.210 | 3.38% | 6.25 | 6.46 | 6.07 | 363,904.00 |
| Apr 20 2024 | 6.22 | 0.620 | 11.15% | 5.64 | 6.23 | 5.52 | 382,955.00 |
| Apr 19 2024 | 5.60 | -0.100 | -1.81% | 5.67 | 5.85 | 5.29 | 424,274.00 |
| Apr 18 2024 | 5.70 | 0.300 | 5.47% | 5.46 | 5.88 | 5.24 | 361,334.00 |
| Apr 17 2024 | 5.41 | -0.090 | -1.61% | 5.48 | 5.65 | 5.23 | 343,359.00 |
| Apr 16 2024 | 5.49 | 0.250 | 4.73% | 5.20 | 5.54 | 4.91 | 360,868.00 |
| Apr 15 2024 | 5.25 | -0.460 | -8.10% | 5.71 | 5.82 | 5.03 | 387,824.00 |
| Apr 14 2024 | 5.71 | 0.440 | 8.39% | 5.20 | 5.73 | 4.98 | 345,242.00 |
| Apr 13 2024 | 5.27 | -0.530 | -9.16% | 5.76 | 5.85 | 4.41 | 392,064.00 |
| Apr 12 2024 | 5.80 | -1.02 | -14.91% | 6.79 | 6.90 | 5.55 | 382,719.00 |
| Apr 11 2024 | 6.81 | -0.170 | -2.47% | 6.95 | 7.32 | 6.75 | 402,507.00 |
| Apr 10 2024 | 6.99 | -0.220 | -3.05% | 7.26 | 7.26 | 6.70 | 363,399.00 |
| Apr 09 2024 | 7.21 | -0.150 | -2.04% | 7.39 | 7.67 | 7.18 | 307,186.00 |
| Apr 08 2024 | 7.36 | 0.450 | 6.47% | 6.87 | 7.55 | 6.84 | 321,801.00 |
| Apr 07 2024 | 6.91 | -0.130 | -1.89% | 7.03 | 7.14 | 6.83 | 280,804.00 |
| Apr 06 2024 | 7.04 | -0.180 | -2.45% | 7.19 | 7.27 | 6.91 | 406,036.00 |
| Apr 05 2024 | 7.22 | 0.500 | 7.45% | 6.71 | 7.50 | 6.50 | 388,776.00 |
| Apr 04 2024 | 6.72 | 0.080 | 1.21% | 6.57 | 7.03 | 6.36 | 457,826.00 |
| Apr 03 2024 | 6.64 | 0.410 | 6.64% | 6.19 | 6.90 | 6.02 | 357,366.00 |
| Apr 02 2024 | 6.22 | -0.510 | -7.60% | 6.71 | 6.72 | 6.11 | 517,633.00 |
| Apr 01 2024 | 6.73 | -0.560 | -7.66% | 7.26 | 7.37 | 6.58 | 408,273.00 |
| Mar 31 2024 | 7.29 | 0.360 | 5.17% | 6.91 | 7.34 | 6.91 | 452,014.00 |
| Mar 30 2024 | 6.94 | -0.030 | -0.45% | 6.98 | 7.31 | 6.93 | 504,103.00 |
| Mar 29 2024 | 6.97 | -0.240 | -3.31% | 7.18 | 7.20 | 6.86 | 328,914.00 |
| Mar 28 2024 | 7.20 | -0.040 | -0.48% | 7.30 | 7.43 | 7.12 | 356,187.00 |
| Mar 27 2024 | 7.24 | -0.420 | -5.53% | 7.64 | 7.85 | 7.11 | 432,024.00 |
| Mar 26 2024 | 7.66 | 0.200 | 2.65% | 7.49 | 8.09 | 7.49 | 447,724.00 |
| Mar 25 2024 | 7.47 | 0.500 | 7.14% | 7.04 | 7.73 | 7.00 | 501,383.00 |
| Mar 24 2024 | 6.97 | 0.320 | 4.87% | 6.62 | 6.99 | 6.44 | 556,826.00 |
| Mar 23 2024 | 6.64 | 0.190 | 2.98% | 6.44 | 6.80 | 6.36 | 497,380.00 |
| Mar 22 2024 | 6.45 | -0.010 | -0.12% | 6.42 | 6.75 | 6.21 | 508,737.00 |
| Mar 21 2024 | 6.46 | -0.430 | -6.30% | 6.87 | 6.90 | 6.43 | 460,369.00 |
| Mar 20 2024 | 6.89 | 0.530 | 8.29% | 6.33 | 6.98 | 6.08 | 374,184.00 |
| Mar 19 2024 | 6.37 | -0.640 | -9.08% | 6.97 | 7.05 | 6.23 | 332,450.00 |
| Mar 18 2024 | 7.00 | -1.21 | -14.78% | 8.22 | 8.55 | 6.87 | 452,826.00 |
| Mar 17 2024 | 8.22 | 1.47 | 21.86% | 6.80 | 8.37 | 6.67 | 364,582.00 |
| Mar 16 2024 | 6.74 | -0.750 | -10.00% | 7.50 | 7.88 | 6.58 | 378,037.00 |
| Mar 15 2024 | 7.49 | -0.240 | -3.14% | 8.85 | 8.97 | 7.13 | 399,372.00 |
| Mar 14 2024 | 7.73 | 0.00 | 0.00% | 7.73 | 7.73 | 7.73 | 0.00 |
| Mar 13 2024 | 7.73 | -0.200 | -2.55% | 8.08 | 8.47 | 7.61 | 352,187.00 |
| Mar 12 2024 | 7.94 | 1.24 | 18.51% | 6.74 | 7.96 | 6.72 | 308,611.00 |
| Mar 11 2024 | 6.70 | 0.760 | 12.82% | 6.03 | 7.22 | 5.70 | 321,418.00 |
| Mar 10 2024 | 5.94 | -0.260 | -4.17% | 6.15 | 6.19 | 5.79 | 340,596.00 |
| Mar 09 2024 | 6.19 | 0.460 | 8.10% | 5.66 | 6.44 | 5.61 | 335,762.00 |
