NEAR (Allbridge from Near) Historical Data

NEAR Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 1, 2026 $ 1.14
+0.53%
$ 72,867 $ 9,213
Feb 28, 2026 $ 1.1
+3.01%
$ 70,572 $ 4,464
Feb 27, 2026 $ 1.08
-3.60%
$ -- $ 13,098
Feb 26, 2026 $ 1.15
+0.00%
$ -- $ 6,355
Feb 25, 2026 $ 1.19
+19.32%
$ 76,291 $ 237
Feb 24, 2026 $ 0.99
+2.61%
$ 63,339 $ 1,624
Feb 23, 2026 $ 0.972
-3.58%
$ -- $ 1,223
Feb 22, 2026 $ 1.01
-0.11%
$ 64,639 $ 9
Feb 2, 2026 $ 1.17
-0.68%
$ -- $ 16
Feb 1, 2026 $ 1.17
-4.05%
$ 77,754 $ 2
Jan 31, 2026 $ 1.2
-9.86%
$ 79,749 $ 6
Jan 30, 2026 $ 1.34
-2.54%
$ 88,614 $ 28
Jan 29, 2026 $ 1.37
-6.21%
$ 90,687 $ 16
Jan 28, 2026 $ 1.46
-0.23%
$ 96,866 $ 0
Jan 27, 2026 $ 1.46
-1.97%
$ 97,154 $ 64
Jan 26, 2026 $ 1.49
+4.23%
$ 98,757 $ 123
Jan 25, 2026 $ 1.43
-1.13%
$ 94,807 $ 78
Jan 24, 2026 $ 1.48
-2.79%
$ 98,001 $ 20
Jan 23, 2026 $ 1.52
-0.73%
$ 100,879 $ 41
Jan 22, 2026 $ 1.53
-2.05%
$ 101,526 $ 72
Jan 21, 2026 $ 1.57
+4.13%
$ 104,179 $ 199
Jan 20, 2026 $ 1.51
-3.82%
$ 100,081 $ 211
Jan 19, 2026 $ 1.56
-7.44%
$ 103,726 $ 130
Jan 18, 2026 $ 1.71
-1.45%
$ 113,775 $ 179
Jan 17, 2026 $ 1.74
+1.61%
$ 115,322 $ 387
Jan 16, 2026 $ 1.71
-0.59%
$ 113,479 $ 352
Jan 15, 2026 $ 1.72
-4.75%
$ 114,174 $ 94
Jan 14, 2026 $ 1.81
-1.24%
$ 120,047 $ 1,338
Jan 13, 2026 $ 1.85
+10.85%
$ 122,978 $ 2,353
Jan 12, 2026 $ 1.67
-3.61%
$ 110,610 $ 413
Jan 11, 2026 $ 1.72
+2.59%
$ 113,978 $ 180
Jan 10, 2026 $ 1.67
-1.15%
$ 111,023 $ 616
Jan 9, 2026 $ 1.69
+0.27%
$ 112,473 $ 114
Jan 8, 2026 $ 1.69
-1.08%
$ 112,124 $ 383
Jan 7, 2026 $ 1.7
-3.87%
$ 112,817 $ 442
Jan 6, 2026 $ 1.8
+3.58%
$ 119,504 $ 734
Jan 5, 2026 $ 1.74
+2.97%
$ 115,701 $ 720
Jan 4, 2026 $ 1.7
-0.88%
$ 112,704 $ 15
Jan 3, 2026 $ 1.71
+3.29%
$ 114,258 $ 171
Jan 2, 2026 $ 1.66
+3.85%
$ 110,872 $ 118
Jan 1, 2026 $ 1.62
+8.87%
$ 108,173 $ 689
Dec 31, 2025 $ 1.48
-2.32%
$ 99,409 $ 423