NEAR (Universal) Historical Data

UNEAR
Download
Date Close Price change Market cap Trading volume
Aug 24 $1.82
-9.48%
$65,588 $50,907
Aug 17 $1.89
+18.00%
$72,589 $59,295
Aug 10 $1.62
+1.16%
$56,510 $23,285
Aug 3 $1.61
-5.30%
$56,284 $24,253
Jul 27 $1.71
-6.93%
$59,731 $33,723
Jul 20 $1.84
-4.55%
$103,404 $17,002
Jul 13 $1.92
+1.63%
$108,193 $22,049
Jul 6 $1.9
-6.14%
$106,626 $18,725
Jun 29 $2.02
+10.98%
$113,719 $23,982
Jun 22 $1.87
-10.60%
$111,206 $29,244
Jun 15 $2.2
-1.14%
$127,862 $46,663
Jun 8 $2.11
+3.46%
$135,459 $84,970
Jun 1 $1.87
-18.96%
$124,111 $207,019
May 25 $2.26
-5.44%
$140,693 $159,846
May 18 $2.43
+64.01%
$147,202 $108,126
May 11 $1.48
-4.58%
$89,950 $11,869
May 4 $1.56
+22.69%
$95,696 $66,638
Apr 27 $1.29
-7.48%
$77,279 $2,789
Apr 20 $1.39
+4.51%
$85,080 $12,852
Apr 13 $1.34
-0.65%
$80,893 $35,451
Apr 6 $1.4
+12.42%
$81,965 $37,640
Mar 30 $1.25
+5.75%
$75,738 $16,517
Mar 23 $1.18
-7.08%
$70,829 $20,947
Mar 16 $1.27
-4.97%
$77,280 $40,426
Mar 9 $1.33
+9.10%
$81,319 $40,054
Mar 2 $1.21
+5.65%
$73,648 $119,566
Feb 23 $1.14
+14.77%
$69,758 $71,877
Feb 16 $1.06
+0.81%
$-- $15,975
Feb 9 $1.09
+5.92%
$63,958 $9,223
Feb 2 $1.07
-9.47%
$64,027 $49,782
Jan 26 $1.18
-18.87%
$71,493 $21,316
Jan 19 $1.49
-8.92%
$86,869 $50,136
Jan 12 $1.75
+4.09%
$101,719 $74,069
Jan 5 $1.69
-2.96%
$101,885 $87,954
Dec 29 $1.7
+8.94%
$104,982 $435,791
Dec 22 $1.58
+3.32%
$95,366 $476,471
Dec 15 $1.52
-4.78%
$91,956 $413,714
Dec 8 $1.64
-3.32%
$97,033 $233,149
Dec 1 $1.7
-5.22%
$103,374 $187,616
Oct 6 $2.37
-20.53%
$-- $7,309
Sep 29 $2.93
+4.95%
$182,035 $18,274
Sep 22 $2.72
-12.87%
$170,078 $50,774
Sep 15 $3.16
+17.03%
$190,779 $36,653
Sep 8 $2.81
+14.50%
$164,772 $19,555
Sep 1 $2.41
+1.38%
$150,265 $6,389
Aug 25 $2.42
-9.19%
$145,000 $22,908
Aug 18 $2.68
-2.30%
$162,273 $15,476
Aug 11 $2.75
+0.92%
$167,503 $21,602
Aug 4 $2.82
+16.01%
$166,745 $9,928
Jul 28 $2.32
-21.38%
$148,397 $11,165
Download