Register for streaming realtime charts, analysis tools, and prices.NEARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.90 | 0.210 | 2.68% | 7.68 | 8.04 | 7.59 | 1,139.00 |
| May 23 2024 | 7.70 | -0.300 | -3.69% | 7.99 | 8.16 | 7.51 | 1,074.00 |
| May 22 2024 | 7.99 | 0.140 | 1.77% | 7.81 | 8.15 | 7.73 | 1,105.00 |
| May 21 2024 | 7.85 | -0.420 | -5.03% | 8.26 | 8.40 | 7.77 | 925.00 |
| May 20 2024 | 8.27 | 0.490 | 6.25% | 7.81 | 8.62 | 7.73 | 1,094.00 |
| May 19 2024 | 7.78 | -0.150 | -1.89% | 7.86 | 7.99 | 7.67 | 1,177.00 |
| May 18 2024 | 7.93 | -0.100 | -1.29% | 8.07 | 8.10 | 7.85 | 1,107.00 |
| May 17 2024 | 8.04 | 0.010 | 0.10% | 8.04 | 8.49 | 7.80 | 1,301.00 |
| May 16 2024 | 8.03 | -0.010 | -0.16% | 8.07 | 8.31 | 7.89 | 722.00 |
| May 15 2024 | 8.04 | 1.01 | 14.32% | 7.04 | 8.08 | 6.91 | 1,177.00 |
| May 14 2024 | 7.03 | -0.250 | -3.42% | 7.27 | 7.36 | 6.94 | 1,211.00 |
| May 13 2024 | 7.28 | 0.390 | 5.63% | 6.88 | 7.37 | 6.56 | 1,283.00 |
| May 12 2024 | 6.89 | -0.120 | -1.67% | 7.00 | 7.06 | 6.87 | 1,312.00 |
| May 11 2024 | 7.01 | -0.250 | -3.46% | 7.27 | 7.31 | 7.01 | 1,432.00 |
| May 10 2024 | 7.26 | -0.220 | -2.97% | 7.49 | 7.63 | 7.15 | 1,163.00 |
| May 09 2024 | 7.48 | 0.650 | 9.43% | 6.83 | 7.49 | 6.81 | 1,062.00 |
| May 08 2024 | 6.84 | -0.510 | -6.99% | 7.34 | 7.74 | 6.80 | 440.00 |
| May 07 2024 | 7.35 | 0.170 | 2.36% | 7.47 | 7.71 | 7.19 | 66.00 |
| May 06 2024 | 7.18 | 0.190 | 2.73% | 6.95 | 7.58 | 6.95 | 453.00 |
| May 05 2024 | 6.99 | 0.130 | 1.85% | 6.89 | 6.99 | 6.89 | 0.00 |
| May 04 2024 | 6.87 | 0.210 | 3.19% | 6.76 | 6.87 | 6.76 | 0.00 |
| May 03 2024 | 6.65 | 0.560 | 9.21% | 6.10 | 6.65 | 6.05 | 966.00 |
| May 02 2024 | 6.09 | -0.080 | -1.26% | 6.16 | 6.19 | 5.88 | 1,397.00 |
| May 01 2024 | 6.17 | -0.030 | -0.53% | 6.18 | 6.40 | 5.74 | 1,375.00 |
| Apr 30 2024 | 6.20 | -0.700 | -10.15% | 6.78 | 6.94 | 5.94 | 1,191.00 |
| Apr 29 2024 | 6.90 | -0.150 | -2.10% | 7.07 | 7.10 | 6.69 | 1,319.00 |
| Apr 28 2024 | 7.05 | -0.080 | -1.15% | 7.15 | 7.43 | 7.05 | 1,212.00 |
| Apr 27 2024 | 7.13 | 0.210 | 3.05% | 6.97 | 7.62 | 6.76 | 1,300.00 |
| Apr 26 2024 | 6.92 | -0.220 | -3.13% | 7.15 | 7.51 | 6.92 | 1,265.00 |
| Apr 25 2024 | 7.15 | 0.260 | 3.78% | 6.95 | 7.19 | 6.62 | 1,295.00 |
| Apr 24 2024 | 6.89 | 0.00 | -0.06% | 6.92 | 7.32 | 6.72 | 1,283.00 |
| Apr 23 2024 | 6.89 | -0.160 | -2.29% | 6.99 | 7.25 | 6.85 | 706.00 |
| Apr 22 2024 | 7.05 | 0.570 | 8.78% | 6.50 | 7.05 | 6.47 | 18.00 |
| Apr 21 2024 | 6.48 | 0.260 | 4.19% | 6.25 | 6.48 | 6.22 | 402.00 |
| Apr 20 2024 | 6.22 | 0.620 | 11.13% | 5.64 | 6.25 | 5.53 | 1,543.00 |
| Apr 19 2024 | 5.60 | -0.100 | -1.69% | 5.66 | 5.84 | 5.26 | 1,586.00 |
| Apr 18 2024 | 5.70 | 0.270 | 4.98% | 5.46 | 5.87 | 5.25 | 1,618.00 |
| Apr 17 2024 | 5.43 | -0.080 | -1.40% | 5.48 | 5.65 | 5.24 | 1,619.00 |
| Apr 16 2024 | 5.50 | 0.280 | 5.36% | 5.19 | 5.53 | 4.95 | 1,681.00 |
| Apr 15 2024 | 5.22 | -0.470 | -8.24% | 5.67 | 5.81 | 5.00 | 1,559.00 |
| Apr 14 2024 | 5.69 | 0.440 | 8.41% | 5.21 | 5.70 | 4.99 | 1,594.00 |
| Apr 13 2024 | 5.25 | -1.08 | -17.13% | 6.28 | 6.28 | 4.39 | 467.00 |
| Apr 12 2024 | 6.34 | 0.230 | 3.82% | 6.12 | 7.37 | 6.12 | 1.00 |
| Apr 11 2024 | 6.10 | 0.040 | 0.70% | 6.06 | 6.12 | 6.06 | 1.00 |
| Apr 10 2024 | 6.06 | 0.020 | 0.35% | 6.06 | 6.08 | 6.06 | 0.00 |
| Apr 09 2024 | 6.04 | 0.070 | 1.21% | 5.97 | 6.10 | 5.97 | 2.00 |
| Apr 08 2024 | 5.97 | -0.900 | -13.16% | 6.86 | 6.89 | 5.95 | 8.00 |
| Apr 07 2024 | 6.87 | 0.020 | 0.23% | 6.87 | 6.90 | 6.87 | 1.00 |
| Apr 06 2024 | 6.85 | 0.050 | 0.77% | 6.79 | 7.10 | 6.68 | 0.00 |
| Apr 05 2024 | 6.80 | 0.110 | 1.58% | 6.69 | 6.80 | 6.69 | 2.00 |
| Apr 04 2024 | 6.70 | 0.630 | 10.48% | 6.10 | 6.70 | 6.10 | 6.00 |
| Apr 03 2024 | 6.06 | -0.060 | -1.05% | 6.13 | 6.13 | 6.06 | 2.00 |
| Apr 02 2024 | 6.13 | -1.00 | -14.09% | 7.15 | 7.15 | 6.13 | 35.00 |
| Apr 01 2024 | 7.13 | -0.500 | -6.54% | 7.59 | 7.61 | 7.13 | 1.00 |
| Mar 31 2024 | 7.63 | 0.920 | 13.78% | 6.76 | 7.63 | 6.76 | 7.00 |
| Mar 30 2024 | 6.70 | 0.230 | 3.59% | 6.50 | 6.72 | 6.49 | 5.00 |
| Mar 29 2024 | 6.47 | -0.680 | -9.45% | 6.27 | 7.13 | 6.27 | 1.00 |
| Mar 28 2024 | 7.15 | 0.720 | 11.16% | 6.43 | 7.15 | 6.00 | 11.00 |
| Mar 27 2024 | 6.43 | -0.040 | -0.65% | 6.45 | 6.45 | 6.32 | 0.00 |
| Mar 26 2024 | 6.47 | -0.010 | -0.17% | 6.49 | 6.82 | 6.47 | 1.00 |
| Mar 25 2024 | 6.48 | -0.170 | -2.55% | 6.65 | 6.72 | 6.47 | 8.00 |
| Mar 24 2024 | 6.65 | 0.010 | 0.18% | 6.65 | 6.67 | 6.43 | 10.00 |
| Mar 23 2024 | 6.64 | 0.190 | 2.94% | 6.47 | 6.72 | 6.37 | 1.00 |
| Mar 22 2024 | 6.45 | -0.030 | -0.50% | 6.55 | 6.80 | 5.50 | 30.00 |
| Mar 21 2024 | 6.48 | 0.00 | 0.00% | 6.48 | 6.48 | 6.48 | 0.00 |
| Mar 20 2024 | 6.48 | -0.300 | -4.38% | 6.78 | 6.78 | 5.91 | 6.00 |
| Mar 19 2024 | 6.78 | -0.530 | -7.25% | 7.29 | 7.31 | 6.77 | 5.00 |
| Mar 18 2024 | 7.31 | -0.680 | -8.54% | 8.04 | 8.04 | 7.22 | 0.00 |
| Mar 17 2024 | 7.99 | 0.890 | 12.49% | 7.08 | 7.99 | 7.04 | 3.00 |
| Mar 16 2024 | 7.11 | -0.630 | -8.18% | 7.72 | 7.72 | 7.10 | 5.00 |
| Mar 15 2024 | 7.74 | -0.250 | -3.18% | 7.89 | 7.90 | 7.74 | 23.00 |
| Mar 14 2024 | 7.99 | 0.290 | 3.79% | 7.71 | 9.90 | 7.71 | 1.00 |
| Mar 13 2024 | 7.70 | 0.670 | 9.45% | 7.08 | 10.00 | 7.08 | 13.00 |
| Mar 12 2024 | 7.03 | 0.350 | 5.26% | 6.64 | 7.03 | 6.64 | 6.00 |
| Mar 11 2024 | 6.68 | 0.750 | 12.66% | 5.95 | 7.00 | 5.63 | 129.00 |
| Mar 10 2024 | 5.93 | -0.280 | -4.44% | 6.21 | 6.26 | 5.77 | 28.00 |
| Mar 09 2024 | 6.21 | 0.490 | 8.53% | 5.73 | 6.48 | 5.61 | 60.00 |
| Mar 08 2024 | 5.72 | 0.190 | 3.45% | 5.53 | 5.74 | 5.19 | 35.00 |
| Mar 07 2024 | 5.53 | -0.300 | -5.10% | 5.91 | 6.19 | 5.44 | 116.00 |
| Mar 06 2024 | 5.83 | 1.58 | 37.26% | 4.26 | 5.94 | 4.01 | 1,432.00 |
| Mar 05 2024 | 4.24 | -0.100 | -2.37% | 4.33 | 4.47 | 3.47 | 499.00 |
| Mar 04 2024 | 4.35 | -0.060 | -1.36% | 4.45 | 4.77 | 4.23 | 29.00 |
| Mar 03 2024 | 4.41 | -0.030 | -0.70% | 4.49 | 4.49 | 3.93 | 232.00 |
| Mar 02 2024 | 4.44 | 0.490 | 12.48% | 3.96 | 4.44 | 3.88 | 214.00 |
| Mar 01 2024 | 3.95 | 0.070 | 1.87% | 3.88 | 4.12 | 3.88 | 811.00 |
| Feb 29 2024 | 3.87 | -0.010 | -0.26% | 3.88 | 4.08 | 3.73 | 164.00 |
| Feb 28 2024 | 3.88 | -0.070 | -1.80% | 3.94 | 4.18 | 3.51 | 170.00 |
| Feb 27 2024 | 3.96 | -0.140 | -3.32% | 4.11 | 4.14 | 3.85 | 174.00 |
| Feb 26 2024 | 4.09 | 0.380 | 10.22% | 3.70 | 4.19 | 3.65 | 49.00 |
| Feb 25 2024 | 3.71 | -0.150 | -4.00% | 3.88 | 3.88 | 3.67 | 15.00 |
| Feb 24 2024 | 3.87 | 0.490 | 14.50% | 3.37 | 3.92 | 3.30 | 50.00 |
