NEAR (Allbridge from Near) Historical Data

NEAR Page 3
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 1.8
+10.42%
$ 120,367 $ 1,762
Dec 1, 2025 $ 1.64
-9.55%
$ 107,591 $ 2,207
Nov 30, 2025 $ 1.84
-2.19%
$ 120,528 $ 235
Nov 29, 2025 $ 1.88
+1.00%
$ 123,619 $ 19
Nov 28, 2025 $ 1.86
-4.01%
$ 122,938 $ 554
Nov 27, 2025 $ 1.92
-2.62%
$ 127,949 $ 2,435
Nov 26, 2025 $ 1.98
+3.75%
$ 129,785 $ 637
Nov 25, 2025 $ 1.87
-5.34%
$ 125,734 $ 523
Nov 24, 2025 $ 1.99
+7.42%
$ 130,538 $ 5,073
Nov 23, 2025 $ 1.88
+3.79%
$ 123,224 $ 1,092
Nov 22, 2025 $ 1.76
-6.81%
$ 119,435 $ 4,223
Nov 21, 2025 $ 1.9
-10.11%
$ 121,319 $ 6,355
Nov 20, 2025 $ 2.12
-10.41%
$ 139,807 $ 1,950
Nov 19, 2025 $ 2.36
+4.49%
$ 154,925 $ 484
Nov 18, 2025 $ 2.23
+2.15%
$ 148,496 $ 575
Nov 17, 2025 $ 2.19
-4.42%
$ 143,926 $ 371
Nov 16, 2025 $ 2.23
-6.05%
$ 146,809 $ 2,759
Nov 15, 2025 $ 2.39
+1.48%
$ 159,469 $ 1,503
Nov 14, 2025 $ 2.33
-5.96%
$ 154,341 $ 6,730
Nov 13, 2025 $ 2.41
-3.61%
$ 162,739 $ 4,595
Nov 12, 2025 $ 2.5
-4.21%
$ 164,687 $ 2,842
Nov 11, 2025 $ 2.65
-8.14%
$ 174,328 $ 2,056
Nov 10, 2025 $ 2.88
-0.61%
$ 189,421 $ 6,744
Nov 9, 2025 $ 2.92
+2.21%
$ 192,135 $ 5,306
Nov 8, 2025 $ 2.83
-3.30%
$ 186,421 $ 19,319
Nov 7, 2025 $ 2.94
+42.95%
$ 193,661 $ 17,832
Nov 6, 2025 $ 2.05
+6.59%
$ 134,700 $ 2,455
Nov 5, 2025 $ 1.9
+5.02%
$ 124,859 $ 521
Nov 4, 2025 $ 1.79
-7.42%
$ 117,943 $ 4,793
Nov 3, 2025 $ 1.93
-9.13%
$ 126,768 $ 703
Nov 2, 2025 $ 2.12
-1.49%
$ 139,491 $ 439
Nov 1, 2025 $ 2.15
+3.75%
$ 141,228 $ 400
Oct 31, 2025 $ 2.11
+3.44%
$ 135,997 $ 287
Oct 30, 2025 $ 2.02
-11.08%
$ 133,231 $ 1,239
Oct 29, 2025 $ 2.28
-0.46%
$ 150,080 $ 413
Oct 28, 2025 $ 2.29
-2.26%
$ 150,618 $ 253
Oct 27, 2025 $ 2.33
-1.62%
$ 153,118 $ 677
Oct 26, 2025 $ 2.36
+5.34%
$ 155,061 $ 636
Oct 25, 2025 $ 2.24
+0.93%
$ 147,509 $ 432
Oct 24, 2025 $ 2.23
+1.47%
$ 146,205 $ 258
Oct 23, 2025 $ 2.17
-0.74%
$ 143,829 $ 982
Oct 22, 2025 $ 2.17
-4.54%
$ 143,347 $ 102
Oct 21, 2025 $ 2.32
+0.18%
$ 150,360 $ 1,523
Oct 20, 2025 $ 2.31
+1.44%
$ 152,575 $ 2,374
Oct 19, 2025 $ 2.24
-0.75%
$ 147,905 $ 133
Oct 18, 2025 $ 2.26
-0.62%
$ 145,731 $ 1,100
Oct 17, 2025 $ 2.27
+2.42%
$ 150,805 $ 1,251
Oct 16, 2025 $ 2.23
-4.90%
$ 144,652 $ 480
Oct 15, 2025 $ 2.33
-4.96%
$ 153,545 $ 637
Oct 14, 2025 $ 2.48
-5.75%
$ 163,060 $ 2,048