NEAR (Universal) Historical Data

UNEAR Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 2026 $ 1.34
-4.40%
$ 81,898 $ 3,393
Apr 17, 2026 $ 1.41
-0.84%
$ 85,728 $ 7,107
Apr 16, 2026 $ 1.42
+1.42%
$ 86,862 $ 4,550
Apr 15, 2026 $ 1.41
+3.83%
$ 85,681 $ 3,763
Apr 14, 2026 $ 1.35
-3.41%
$ 82,499 $ 9,024
Apr 13, 2026 $ 1.41
+4.01%
$ 85,736 $ 7,615
Apr 12, 2026 $ 1.34
-3.85%
$ 81,965 $ 2,783
Apr 11, 2026 $ 1.4
+3.46%
$ 85,192 $ 9,724
Apr 10, 2026 $ 1.35
-0.85%
$ 82,177 $ 4,692
Apr 9, 2026 $ 1.36
+2.57%
$ 83,197 $ 5,215
Apr 8, 2026 $ 1.33
+2.72%
$ 81,241 $ 4,517
Apr 7, 2026 $ 1.3
+4.75%
$ 79,089 $ 9,967
Apr 6, 2026 $ 1.24
-0.51%
$ 75,391 $ 3,525
Apr 5, 2026 $ 1.24
-1.03%
$ 75,738 $ 2,093
Apr 4, 2026 $ 1.25
+4.22%
$ 76,290 $ 3,926
Apr 3, 2026 $ 1.21
+4.49%
$ 73,580 $ 3,890
Apr 2, 2026 $ 1.14
-3.68%
$ 69,558 $ 1,388
Apr 1, 2026 $ 1.2
+1.05%
$ 73,044 $ 2,531
Mar 31, 2026 $ 1.18
-0.74%
$ 72,185 $ 3,182
Mar 30, 2026 $ 1.17
-1.33%
$ 71,180 $ 1,600
Mar 29, 2026 $ 1.16
-0.41%
$ 70,829 $ 567
Mar 28, 2026 $ 1.18
+0.02%
$ 71,768 $ 975
Mar 27, 2026 $ 1.18
-3.68%
$ 72,004 $ 1,900
Mar 26, 2026 $ 1.22
-3.60%
$ 74,460 $ 3,280
Mar 25, 2026 $ 1.28
-0.95%
$ 77,873 $ 4,365
Mar 24, 2026 $ 1.29
-1.46%
$ 78,839 $ 4,122
Mar 23, 2026 $ 1.31
+3.52%
$ 80,279 $ 6,303
Mar 22, 2026 $ 1.27
-1.40%
$ 77,280 $ 2,460
Mar 21, 2026 $ 1.32
+0.02%
$ -- $ 934