NEARUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 7.26 | -0.450 | -5.84% | 7.28 | 7.36 | 7.23 | 18,664.00 |
May 30 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
May 29 2024 | 7.71 | 0.00 | 0.00% | 7.71 | 7.71 | 7.71 | 0.00 |
May 28 2024 | 7.71 | -0.110 | -1.44% | 7.83 | 7.98 | 7.53 | 65,018.00 |
May 27 2024 | 7.82 | 0.010 | 0.16% | 7.83 | 7.97 | 7.71 | 38,101.00 |
May 26 2024 | 7.81 | -0.330 | -4.00% | 8.25 | 8.37 | 7.78 | 51,485.00 |
May 25 2024 | 8.13 | 0.220 | 2.84% | 7.91 | 8.13 | 7.86 | 30,728.00 |
May 24 2024 | 7.91 | -0.120 | -1.48% | 7.67 | 8.05 | 7.59 | 71,288.00 |
May 23 2024 | 8.03 | 0.050 | 0.61% | 7.98 | 8.17 | 7.85 | 17,607.00 |
May 22 2024 | 7.98 | 0.160 | 2.01% | 7.83 | 8.25 | 7.71 | 56,881.00 |
May 21 2024 | 7.82 | -0.470 | -5.66% | 8.28 | 8.33 | 7.76 | 67,104.00 |
May 20 2024 | 8.29 | 0.510 | 6.51% | 7.79 | 8.32 | 7.71 | 49,988.00 |
May 19 2024 | 7.78 | -0.140 | -1.79% | 7.87 | 7.99 | 7.67 | 39,828.00 |
May 18 2024 | 7.93 | -0.100 | -1.28% | 8.06 | 8.11 | 7.83 | 45,040.00 |
May 17 2024 | 8.03 | 0.020 | 0.25% | 8.02 | 8.51 | 7.92 | 49,567.00 |
May 16 2024 | 8.01 | -0.030 | -0.36% | 8.08 | 8.29 | 7.85 | 50,462.00 |
May 15 2024 | 8.04 | 1.02 | 14.45% | 7.06 | 8.08 | 6.90 | 51,298.00 |
May 14 2024 | 7.02 | -0.260 | -3.52% | 7.28 | 7.39 | 6.94 | 50,542.00 |
May 13 2024 | 7.28 | 0.260 | 3.73% | 6.90 | 7.37 | 6.55 | 52,925.00 |
May 12 2024 | 7.02 | 0.00 | 0.00% | 7.02 | 7.02 | 7.02 | 0.00 |
May 11 2024 | 7.02 | -0.230 | -3.20% | 7.27 | 7.33 | 7.01 | 22,583.00 |
May 10 2024 | 7.25 | -0.240 | -3.16% | 7.46 | 7.64 | 7.14 | 24,487.00 |
May 09 2024 | 7.49 | 0.680 | 9.98% | 6.82 | 7.49 | 6.81 | 26,710.00 |
May 08 2024 | 6.81 | -0.490 | -6.77% | 7.14 | 7.29 | 6.79 | 25,165.00 |
May 07 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
May 06 2024 | 7.30 | 0.240 | 3.46% | 7.48 | 7.54 | 7.24 | 11,445.00 |
May 05 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
May 04 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
May 03 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
May 02 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
May 01 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
Apr 30 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
Apr 29 2024 | 7.06 | 0.00 | 0.00% | 7.06 | 7.06 | 7.06 | 0.00 |
Apr 28 2024 | 7.06 | 0.170 | 2.41% | 7.16 | 7.40 | 7.04 | 20,500.00 |
Apr 27 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
Apr 26 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
Apr 25 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
Apr 24 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0.00 |
Apr 23 2024 | 6.89 | -0.140 | -2.04% | 7.04 | 7.11 | 6.85 | 12,196.00 |
Apr 22 2024 | 7.03 | 1.45 | 26.02% | 6.44 | 7.24 | 6.38 | 14,489.00 |
Apr 21 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0.00 |
Apr 20 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0.00 |
Apr 19 2024 | 5.58 | -0.120 | -2.12% | 5.69 | 5.75 | 5.25 | 22,711.00 |
Apr 18 2024 | 5.70 | 0.00 | -0.07% | 5.40 | 5.75 | 5.23 | 13,532.00 |
Apr 17 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
Apr 16 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
Apr 15 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
Apr 14 2024 | 5.71 | -1.28 | -18.27% | 5.21 | 5.73 | 5.03 | 21,077.00 |
Apr 13 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0.00 |
Apr 12 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0.00 |
Apr 11 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.98 | 0.00 |
Apr 10 2024 | 6.98 | -0.390 | -5.26% | 7.19 | 7.31 | 6.79 | 25,717.00 |
Apr 09 2024 | 7.37 | 0.00 | 0.00% | 7.37 | 7.37 | 7.37 | 0.00 |
Apr 08 2024 | 7.37 | 0.460 | 6.58% | 6.89 | 7.56 | 6.85 | 32,167.00 |
Apr 07 2024 | 6.91 | -0.100 | -1.47% | 7.01 | 7.14 | 6.83 | 17,741.00 |
Apr 06 2024 | 7.02 | -0.200 | -2.78% | 7.19 | 7.29 | 6.91 | 27,517.00 |
Apr 05 2024 | 7.22 | 0.500 | 7.45% | 6.70 | 7.49 | 6.50 | 36,567.00 |
Apr 04 2024 | 6.72 | 0.110 | 1.64% | 6.57 | 7.03 | 6.38 | 22,307.00 |
Apr 03 2024 | 6.61 | 0.400 | 6.39% | 6.21 | 6.90 | 6.01 | 47,323.00 |
Apr 02 2024 | 6.21 | -1.45 | -18.89% | 6.72 | 6.72 | 6.11 | 56,547.00 |
Apr 01 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Mar 31 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Mar 30 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Mar 29 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Mar 28 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Mar 27 2024 | 7.66 | 0.00 | 0.00% | 7.66 | 7.66 | 7.66 | 0.00 |
Mar 26 2024 | 7.66 | 1.03 | 15.45% | 7.43 | 8.06 | 7.43 | 37,231.00 |
Mar 25 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0.00 |
Mar 24 2024 | 6.63 | 0.00 | 0.00% | 6.63 | 6.63 | 6.63 | 0.00 |
Mar 23 2024 | 6.63 | 0.170 | 2.60% | 6.44 | 6.79 | 6.36 | 65,603.00 |
Mar 22 2024 | 6.47 | -0.130 | -1.98% | 6.42 | 6.82 | 6.22 | 119,711.00 |
Mar 21 2024 | 6.60 | -0.300 | -4.34% | 6.85 | 6.93 | 6.54 | 36,260.00 |
Mar 20 2024 | 6.90 | 0.560 | 8.79% | 6.40 | 7.00 | 6.02 | 103,747.00 |
Mar 19 2024 | 6.34 | -0.680 | -9.70% | 7.00 | 7.09 | 6.21 | 95,045.00 |
Mar 18 2024 | 7.02 | -1.18 | -14.36% | 8.18 | 8.57 | 6.86 | 84,299.00 |
Mar 17 2024 | 8.20 | 1.47 | 21.93% | 6.77 | 8.43 | 6.63 | 83,935.00 |
Mar 16 2024 | 6.72 | -0.750 | -9.98% | 7.38 | 7.96 | 6.51 | 90,400.00 |
Mar 15 2024 | 7.47 | -1.40 | -15.77% | 8.83 | 9.00 | 7.07 | 98,564.00 |
Mar 14 2024 | 8.87 | 1.13 | 14.56% | 7.79 | 8.91 | 7.61 | 69,152.00 |
Mar 13 2024 | 7.74 | -0.290 | -3.61% | 8.05 | 8.50 | 7.61 | 34,650.00 |
Mar 12 2024 | 8.03 | 1.35 | 20.16% | 6.65 | 8.03 | 6.64 | 38,156.00 |
Mar 11 2024 | 6.68 | 0.740 | 12.36% | 5.97 | 7.29 | 5.62 | 46,020.00 |
Mar 10 2024 | 5.95 | 0.420 | 7.59% | 6.26 | 6.29 | 5.76 | 37,153.00 |
Mar 09 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
Mar 08 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
Mar 07 2024 | 5.53 | -0.310 | -5.24% | 5.82 | 6.09 | 5.43 | 46,622.00 |
Mar 06 2024 | 5.83 | 1.59 | 37.44% | 4.29 | 5.89 | 4.00 | 54,342.00 |
Mar 05 2024 | 4.24 | -0.090 | -1.99% | 4.30 | 4.47 | 3.63 | 81,092.00 |
Mar 04 2024 | 4.33 | -0.110 | -2.48% | 4.46 | 4.77 | 4.23 | 68,900.00 |
Mar 03 2024 | 4.44 | -0.050 | -1.17% | 4.42 | 4.50 | 3.92 | 54,504.00 |
Mar 02 2024 | 4.49 | 0.540 | 13.55% | 3.95 | 4.49 | 3.88 | 59,518.00 |