NEAR (Universal) Historical Data

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