NEAR (Universal) Historical Data

UNEAR
Download
Date Close Price change Market cap Trading volume
Today $ 1.89
+0.12%
$ 114,948 $ 16,097
Yesterday $ 1.87
-3.90%
$ 114,049 $ 15,656
Jun 5, 2026 $ 1.97
-10.56%
$ 120,340 $ 27,587
Jun 4, 2026 $ 2.2
-22.22%
$ 134,138 $ 38,371
Jun 3, 2026 $ 2.82
+8.19%
$ 171,822 $ 47,466
Jun 2, 2026 $ 2.6
-1.41%
$ 158,569 $ 33,800
Jun 1, 2026 $ 2.65
+14.58%
$ 161,253 $ 45,545
May 31, 2026 $ 2.31
+2.44%
$ 140,693 $ 9,218
May 30, 2026 $ 2.26
-5.30%
$ 137,801 $ 8,641
May 29, 2026 $ 2.39
-2.14%
$ 145,452 $ 37,731
May 28, 2026 $ 2.44
-2.06%
$ 148,711 $ 19,215
May 27, 2026 $ 2.49
-2.89%
$ 151,868 $ 36,438
May 26, 2026 $ 2.57
-14.05%
$ 156,384 $ 25,256
May 25, 2026 $ 2.99
+25.09%
$ 182,294 $ 26,524
May 24, 2026 $ 2.41
-0.63%
$ 147,202 $ 20,021
May 23, 2026 $ 2.43
+15.65%
$ 147,936 $ 22,269
May 22, 2026 $ 2.1
+8.82%
$ 127,902 $ 42,592
May 21, 2026 $ 1.93
+13.25%
$ 117,666 $ 31,081
May 20, 2026 $ 1.71
+5.74%
$ 104,195 $ 6,940
May 19, 2026 $ 1.62
+0.74%
$ 98,634 $ 5,683
May 18, 2026 $ 1.59
+7.67%
$ 97,905 $ 6,741
May 17, 2026 $ 1.48
-1.36%
$ 89,950 $ 1,891
May 16, 2026 $ 1.48
-3.55%
$ 90,196 $ 1,202
May 15, 2026 $ 1.54
+1.16%
$ 93,662 $ 5,249
May 14, 2026 $ 1.53
+0.96%
$ 93,393 $ 631
May 13, 2026 $ 1.53
-2.48%
$ 93,538 $ 1,146
May 12, 2026 $ 1.54
+1.97%
$ 93,636 $ 1,400
May 11, 2026 $ 1.51
-2.61%
$ 92,062 $ 6,234
May 10, 2026 $ 1.57
+0.70%
$ 95,696 $ 2,717
May 9, 2026 $ 1.56
-1.77%
$ -- $ 15,648
May 8, 2026 $ 1.58
+7.36%
$ 96,086 $ 27,833
May 7, 2026 $ 1.46
-1.50%
$ 89,203 $ 7,974
May 6, 2026 $ 1.48
+15.33%
$ 90,486 $ 21,138
May 5, 2026 $ 1.29
+3.20%
$ 78,717 $ 2,164
May 4, 2026 $ 1.25
-1.41%
$ 76,316 $ 9,032
May 3, 2026 $ 1.27
-1.79%
$ 77,279 $ 887
May 2, 2026 $ 1.29
+0.13%
$ 78,629 $ 471
May 1, 2026 $ 1.29
-1.46%
$ 78,500 $ 2,650
Apr 30, 2026 $ 1.29
-1.72%
$ 78,900 $ 791
Apr 29, 2026 $ 1.31
-2.29%
$ 79,759 $ 2,495
Apr 28, 2026 $ 1.34
-0.58%
$ 81,638 $ 1,155
Apr 27, 2026 $ 1.35
-3.16%
$ 82,305 $ 1,408
Apr 26, 2026 $ 1.4
-0.21%
$ 84,988 $ 1,066
Apr 25, 2026 $ 1.39
-0.96%
$ 84,681 $ 489
Apr 24, 2026 $ 1.41
+1.53%
$ 86,051 $ 1,839
Apr 23, 2026 $ 1.4
+0.25%
$ -- $ 2,066
Apr 22, 2026 $ 1.39
+1.41%
$ 84,936 $ 3,578
Apr 21, 2026 $ 1.36
-0.16%
$ 83,756 $ 2,630
Apr 20, 2026 $ 1.36
+2.42%
$ 82,987 $ 2,251
Apr 19, 2026 $ 1.33
-0.90%
$ 80,893 $ 3,442
Download