NEAR (Allbridge from Near) Historical Data

NEAR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 30, 2025 $ 1.51
+0.87%
$ 101,171 $ 329
Dec 29, 2025 $ 1.5
-3.44%
$ 100,279 $ 415
Dec 28, 2025 $ 1.55
+1.86%
$ 103,314 $ 523
Dec 27, 2025 $ 1.51
+1.08%
$ 101,686 $ 1,408
Dec 26, 2025 $ 1.49
+4.03%
$ 99,747 $ 1,140
Dec 25, 2025 $ 1.47
+1.86%
$ 96,829 $ 255
Dec 24, 2025 $ 1.45
-2.17%
$ 96,794 $ 143
Dec 23, 2025 $ 1.48
-0.66%
$ 98,623 $ 335
Dec 22, 2025 $ 1.49
-0.01%
$ 99,462 $ 643
Dec 21, 2025 $ 1.43
-3.00%
$ 100,255 $ 393
Dec 20, 2025 $ 1.48
-1.26%
$ 98,310 $ 603
Dec 19, 2025 $ 1.5
+6.78%
$ 100,054 $ 590
Dec 18, 2025 $ 1.41
-5.99%
$ 94,318 $ 2,937
Dec 17, 2025 $ 1.49
-5.64%
$ 100,049 $ 25,676
Dec 16, 2025 $ 1.59
+2.17%
$ 106,412 $ 7,017
Dec 15, 2025 $ 1.58
-0.49%
$ 105,705 $ 326
Dec 14, 2025 $ 1.59
-5.20%
$ 106,103 $ 285
Dec 13, 2025 $ 1.67
-0.99%
$ 111,521 $ 20
Dec 12, 2025 $ 1.69
-0.51%
$ 112,688 $ 48
Dec 11, 2025 $ 1.69
-2.36%
$ 113,099 $ 1,256
Dec 10, 2025 $ 1.75
-5.32%
$ 116,998 $ 396
Dec 9, 2025 $ 1.85
+6.41%
$ 123,796 $ 395
Dec 8, 2025 $ 1.75
+1.16%
$ 116,836 $ 524
Dec 7, 2025 $ 1.73
+3.74%
$ 115,617 $ 2,104
Dec 6, 2025 $ 1.68
-2.30%
$ 112,460 $ 11
Dec 5, 2025 $ 1.72
-4.79%
$ 115,124 $ 750
Dec 4, 2025 $ 1.82
+0.67%
$ 121,224 $ 509
Dec 3, 2025 $ 1.8
+0.10%
$ 119,964 $ 436
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