Register to chat with like-minded investors on our interactive forums.NEARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 7.97 | 0.150 | 1.96% | 7.83 | 8.24 | 7.70 | 2,306.00 |
| May 21 2024 | 7.82 | -0.460 | -5.51% | 8.28 | 8.32 | 7.76 | 3,594.00 |
| May 20 2024 | 8.28 | 0.500 | 6.42% | 7.78 | 8.32 | 7.71 | 2,887.00 |
| May 19 2024 | 7.78 | -0.150 | -1.89% | 7.89 | 7.98 | 7.69 | 1,322.00 |
| May 18 2024 | 7.93 | -0.090 | -1.12% | 8.06 | 8.10 | 7.83 | 1,413.00 |
| May 17 2024 | 8.02 | 0.050 | 0.65% | 8.03 | 8.51 | 7.92 | 1,553.00 |
| May 16 2024 | 7.97 | -0.070 | -0.85% | 8.09 | 8.24 | 7.86 | 1,739.00 |
| May 15 2024 | 8.03 | 1.01 | 14.41% | 7.05 | 8.08 | 6.90 | 2,086.00 |
| May 14 2024 | 7.02 | -0.260 | -3.56% | 7.28 | 7.39 | 6.93 | 1,906.00 |
| May 13 2024 | 7.28 | 0.390 | 5.69% | 6.91 | 7.38 | 6.54 | 2,103.00 |
| May 12 2024 | 6.89 | -0.150 | -2.14% | 7.03 | 7.05 | 6.85 | 1,440.00 |
| May 11 2024 | 7.04 | -0.210 | -2.94% | 7.27 | 7.32 | 7.00 | 1,581.00 |
| May 10 2024 | 7.25 | -0.190 | -2.59% | 7.46 | 7.64 | 7.13 | 2,003.00 |
| May 09 2024 | 7.45 | 0.610 | 8.86% | 6.82 | 7.49 | 6.81 | 1,817.00 |
| May 08 2024 | 6.84 | -0.290 | -4.11% | 7.14 | 7.30 | 6.80 | 1,672.00 |
| May 07 2024 | 7.13 | -0.180 | -2.42% | 7.33 | 7.68 | 7.13 | 1,495.00 |
| May 06 2024 | 7.31 | -0.150 | -2.06% | 7.48 | 7.55 | 7.16 | 1,527.00 |
| May 05 2024 | 7.46 | 0.580 | 8.36% | 6.87 | 7.50 | 6.70 | 1,765.00 |
| May 04 2024 | 6.89 | 0.00 | 0.04% | 6.89 | 6.97 | 6.78 | 2,261.00 |
| May 03 2024 | 6.89 | 0.800 | 13.15% | 6.11 | 6.93 | 6.03 | 2,173.00 |
| May 02 2024 | 6.09 | -0.060 | -1.04% | 6.12 | 6.20 | 5.87 | 2,054.00 |
| May 01 2024 | 6.15 | -0.040 | -0.71% | 6.19 | 6.38 | 5.74 | 3,186.00 |
| Apr 30 2024 | 6.19 | -0.690 | -10.06% | 6.81 | 6.93 | 5.90 | 5,732.00 |
| Apr 29 2024 | 6.89 | -0.190 | -2.69% | 7.07 | 7.12 | 6.68 | 6,875.00 |
| Apr 28 2024 | 7.08 | -0.110 | -1.49% | 7.15 | 7.44 | 7.04 | 4,753.00 |
| Apr 27 2024 | 7.18 | 0.260 | 3.74% | 6.96 | 7.58 | 6.76 | 5,439.00 |
| Apr 26 2024 | 6.92 | -0.220 | -3.12% | 7.16 | 7.47 | 6.91 | 10,565.00 |
| Apr 25 2024 | 7.15 | 0.350 | 5.12% | 6.91 | 7.20 | 6.62 | 7,959.00 |
| Apr 24 2024 | 6.80 | -0.100 | -1.48% | 6.91 | 7.27 | 6.71 | 7,961.00 |
| Apr 23 2024 | 6.90 | -0.120 | -1.77% | 7.04 | 7.25 | 6.84 | 6,491.00 |
| Apr 22 2024 | 7.03 | 0.580 | 9.02% | 6.44 | 7.20 | 6.37 | 5,849.00 |
| Apr 21 2024 | 6.44 | 0.220 | 3.52% | 6.18 | 6.45 | 6.11 | 6,903.00 |
| Apr 20 2024 | 6.23 | 0.620 | 11.08% | 5.61 | 6.23 | 5.53 | 11,551.00 |
| Apr 19 2024 | 5.60 | -0.100 | -1.68% | 5.69 | 5.82 | 5.26 | 14,742.00 |
| Apr 18 2024 | 5.70 | 0.280 | 5.22% | 5.41 | 5.89 | 5.23 | 16,229.00 |
| Apr 17 2024 | 5.42 | -0.090 | -1.56% | 5.46 | 5.65 | 5.23 | 16,427.00 |
| Apr 16 2024 | 5.50 | 0.280 | 5.34% | 5.19 | 5.54 | 4.91 | 18,171.00 |
| Apr 15 2024 | 5.22 | -0.470 | -8.30% | 5.67 | 5.85 | 5.00 | 24,858.00 |
| Apr 14 2024 | 5.70 | 0.440 | 8.29% | 5.19 | 5.73 | 4.93 | 24,637.00 |
| Apr 13 2024 | 5.26 | -0.530 | -9.11% | 5.76 | 5.85 | 4.33 | 21,926.00 |
| Apr 12 2024 | 5.79 | -1.01 | -14.84% | 6.79 | 6.91 | 5.53 | 14,334.00 |
| Apr 11 2024 | 6.80 | -0.190 | -2.75% | 6.95 | 7.32 | 6.74 | 14,909.00 |
| Apr 10 2024 | 6.99 | -0.220 | -3.08% | 7.19 | 7.32 | 6.71 | 21,190.00 |
| Apr 09 2024 | 7.21 | -0.150 | -2.05% | 7.37 | 7.69 | 7.19 | 13,936.00 |
| Apr 08 2024 | 7.36 | 0.440 | 6.36% | 6.89 | 7.55 | 6.84 | 11,419.00 |
| Apr 07 2024 | 6.92 | -0.120 | -1.69% | 7.01 | 7.14 | 6.82 | 9,077.00 |
| Apr 06 2024 | 7.04 | -0.180 | -2.48% | 7.20 | 7.26 | 6.90 | 10,678.00 |
| Apr 05 2024 | 7.22 | 0.500 | 7.50% | 6.71 | 7.50 | 6.51 | 17,578.00 |
| Apr 04 2024 | 6.72 | 0.090 | 1.31% | 6.57 | 7.02 | 6.36 | 15,407.00 |
| Apr 03 2024 | 6.63 | 0.400 | 6.47% | 6.20 | 6.91 | 6.06 | 20,170.00 |
| Apr 02 2024 | 6.23 | -0.530 | -7.78% | 6.72 | 6.73 | 6.12 | 20,740.00 |
| Apr 01 2024 | 6.75 | -0.550 | -7.48% | 7.27 | 7.36 | 6.58 | 19,484.00 |
| Mar 31 2024 | 7.30 | 0.350 | 5.07% | 6.92 | 7.35 | 6.91 | 11,526.00 |
| Mar 30 2024 | 6.95 | -0.030 | -0.40% | 6.96 | 7.32 | 6.94 | 10,810.00 |
| Mar 29 2024 | 6.97 | -0.230 | -3.14% | 7.18 | 7.19 | 6.86 | 13,648.00 |
| Mar 28 2024 | 7.20 | -0.050 | -0.73% | 7.23 | 7.43 | 7.12 | 15,456.00 |
| Mar 27 2024 | 7.25 | -0.410 | -5.35% | 7.61 | 7.90 | 7.10 | 12,879.00 |
| Mar 26 2024 | 7.66 | 0.210 | 2.85% | 7.44 | 8.08 | 7.42 | 14,893.00 |
| Mar 25 2024 | 7.45 | 0.460 | 6.64% | 6.98 | 7.73 | 6.98 | 21,074.00 |
| Mar 24 2024 | 6.99 | 0.370 | 5.54% | 6.62 | 7.00 | 6.44 | 11,242.00 |
| Mar 23 2024 | 6.62 | 0.150 | 2.38% | 6.44 | 6.79 | 6.37 | 15,379.00 |
| Mar 22 2024 | 6.47 | 0.030 | 0.45% | 6.42 | 6.83 | 6.21 | 15,545.00 |
| Mar 21 2024 | 6.44 | -0.460 | -6.62% | 6.85 | 6.92 | 6.43 | 22,051.00 |
| Mar 20 2024 | 6.89 | 0.520 | 8.23% | 6.41 | 7.00 | 6.01 | 26,073.00 |
| Mar 19 2024 | 6.37 | -0.640 | -9.12% | 6.99 | 7.05 | 6.29 | 24,411.00 |
| Mar 18 2024 | 7.01 | -1.10 | -13.60% | 8.18 | 8.46 | 6.88 | 12,956.00 |
| Mar 17 2024 | 8.11 | 1.37 | 20.38% | 6.78 | 8.41 | 6.66 | 15,526.00 |
| Mar 16 2024 | 6.74 | -0.740 | -9.95% | 7.39 | 7.96 | 6.54 | 20,307.00 |
| Mar 15 2024 | 7.48 | -1.33 | -15.10% | 8.83 | 8.98 | 7.00 | 22,958.00 |
| Mar 14 2024 | 8.81 | 1.06 | 13.60% | 7.79 | 8.87 | 7.63 | 20,018.00 |
| Mar 13 2024 | 7.76 | -0.260 | -3.27% | 8.06 | 8.48 | 7.63 | 23,700.00 |
| Mar 12 2024 | 8.02 | 1.34 | 20.12% | 6.64 | 8.02 | 6.63 | 33,908.00 |
| Mar 11 2024 | 6.68 | 0.710 | 11.86% | 5.97 | 7.22 | 5.62 | 30,067.00 |
| Mar 10 2024 | 5.97 | -0.230 | -3.70% | 6.27 | 6.29 | 5.78 | 39,169.00 |
| Mar 09 2024 | 6.20 | 0.490 | 8.57% | 5.72 | 6.48 | 5.62 | 31,726.00 |
| Mar 08 2024 | 5.71 | 0.170 | 3.14% | 5.55 | 5.76 | 5.20 | 37,805.00 |
| Mar 07 2024 | 5.53 | -0.290 | -5.01% | 5.85 | 6.03 | 5.45 | 46,393.00 |
| Mar 06 2024 | 5.83 | 1.56 | 36.54% | 4.29 | 5.91 | 4.01 | 68,551.00 |
| Mar 05 2024 | 4.27 | -0.080 | -1.89% | 4.30 | 4.48 | 3.79 | 57,103.00 |
| Mar 04 2024 | 4.35 | -0.060 | -1.45% | 4.46 | 4.69 | 4.26 | 26,632.00 |
| Mar 03 2024 | 4.41 | -0.060 | -1.34% | 4.42 | 4.50 | 4.04 | 20,807.00 |
| Mar 02 2024 | 4.47 | 0.520 | 13.21% | 3.95 | 4.48 | 3.90 | 25,878.00 |
| Mar 01 2024 | 3.95 | 0.090 | 2.20% | 3.89 | 4.09 | 3.88 | 33,933.00 |
| Feb 29 2024 | 3.87 | 0.00 | -0.10% | 3.88 | 4.08 | 3.75 | 45,167.00 |
| Feb 28 2024 | 3.87 | -0.090 | -2.27% | 3.94 | 4.10 | 3.61 | 30,348.00 |
| Feb 27 2024 | 3.96 | -0.130 | -3.23% | 4.11 | 4.12 | 3.85 | 31,783.00 |
| Feb 26 2024 | 4.09 | 0.390 | 10.39% | 3.69 | 4.20 | 3.65 | 22,553.00 |
| Feb 25 2024 | 3.71 | -0.160 | -4.14% | 3.87 | 3.87 | 3.66 | 26,192.00 |
| Feb 24 2024 | 3.87 | 0.510 | 15.12% | 3.38 | 3.92 | 3.30 | 24,953.00 |
| Feb 23 2024 | 3.36 | 0.110 | 3.42% | 3.26 | 3.43 | 3.16 | 35,826.00 |
