NEAR (Allbridge from Near) Historical Data

NEAR Page 3
Download
Date Close Price change Market cap Trading volume
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
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