NEAR (Allbridge from Near) Historical Data

NEAR
Download
Date Close Price change Market cap Trading volume
Today $ 0.998
+0.00%
$ 57,992 $ 89
May 6, 2026 $ 1.04
+0.76%
$ 60,642 $ 7,223
May 5, 2026 $ 1.23
+1.63%
$ -- $ 0
May 4, 2026 $ 1.26
+1.22%
$ 73,187 $ 52,169
May 3, 2026 $ 1.36
+14.25%
$ 79,263 $ 3
May 2, 2026 $ 1.2
-3.72%
$ 69,881 $ 0.1
May 1, 2026 $ 1.27
+0.84%
$ -- $ 1,816
Apr 30, 2026 $ 1.28
+1.81%
$ 74,260 $ 1,262
Apr 29, 2026 $ 1.27
+14.37%
$ 73,916 $ 167
Apr 28, 2026 $ 1.34
+0.05%
$ -- $ 8
Apr 27, 2026 $ 1.35
-0.09%
$ 78,208 $ 4
Apr 23, 2026 $ 1.38
+0.00%
$ -- $ 886
Apr 22, 2026 $ 1.38
+1.36%
$ 85,956 $ 890
Apr 21, 2026 $ 1.34
-1.21%
$ 83,449 $ 182
Apr 20, 2026 $ 1.35
-1.49%
$ -- $ 336
Apr 19, 2026 $ 1.36
+0.00%
$ -- $ 31
Apr 18, 2026 $ 1.37
-0.56%
$ 85,274 $ 112
Apr 17, 2026 $ 1.24
-4.20%
$ 77,226 $ 0
Apr 16, 2026 $ 1.31
-9.57%
$ 81,318 $ 0
Apr 13, 2026 $ 1.37
-0.12%
$ -- $ 182
Apr 12, 2026 $ 1.4
-0.57%
$ -- $ 1,525
Apr 11, 2026 $ 1.35
-4.69%
$ 83,848 $ 1,516
Apr 8, 2026 $ 1.25
+0.06%
$ -- $ 0
Apr 7, 2026 $ 1.25
-18.61%
$ 77,806 $ 0
Apr 6, 2026 $ 1.22
-5.11%
$ -- $ 1,438
Apr 4, 2026 $ 1.29
+7.79%
$ 80,152 $ 362
Apr 3, 2026 $ 1.19
+0.39%
$ -- $ 315
Apr 2, 2026 $ 1.18
-1.64%
$ -- $ 436
Apr 1, 2026 $ 1.19
+16.29%
$ 73,883 $ 57,698
Mar 31, 2026 $ 1.17
+0.83%
$ -- $ 11
Mar 29, 2026 $ 1.16
+0.00%
$ 72,424 $ 7
Mar 27, 2026 $ 1.24
-0.68%
$ 76,894 $ 29
Mar 26, 2026 $ 1.23
-1.33%
$ 76,301 $ 24
Mar 25, 2026 $ 1.29
+0.77%
$ -- $ 190
Mar 23, 2026 $ 1.37
+14.60%
$ 87,597 $ 1,713
Mar 22, 2026 $ 1.24
-0.83%
$ 79,128 $ 1,871
Mar 21, 2026 $ 1.25
-6.39%
$ 79,777 $ 37
Mar 20, 2026 $ 1.36
+0.39%
$ -- $ 2,005
Mar 19, 2026 $ 1.38
+0.00%
$ -- $ 7
Mar 18, 2026 $ 1.38
-1.49%
$ -- $ 1,053
Mar 16, 2026 $ 1.57
+15.00%
$ 100,136 $ 3,526
Mar 13, 2026 $ 1.33
-5.97%
$ -- $ 4,229
Mar 11, 2026 $ 1.27
+0.05%
$ -- $ 290
Mar 9, 2026 $ 1.26
+0.71%
$ -- $ 1,293
Mar 8, 2026 $ 1.24
-1.72%
$ 79,619 $ 771
Mar 6, 2026 $ 1.32
-0.79%
$ -- $ 29
Mar 5, 2026 $ 1.33
-0.69%
$ 85,214 $ 222
Mar 4, 2026 $ 1.37
-1.26%
$ 87,743 $ 2,656
Mar 3, 2026 $ 1.39
+2.95%
$ 88,906 $ 827
Mar 2, 2026 $ 1.35
+16.23%
$ 86,063 $ 2,958
Download