NEAR (Universal) Historical Data

UNEAR Page 4
Download
Date Close Price change Market cap Trading volume
Jan 29, 2026 $ 1.43
-3.57%
$ -- $ 2,484
Jan 28, 2026 $ 1.5
+0.37%
$ 91,150 $ 4,543
Jan 27, 2026 $ 1.49
+2.46%
$ 90,565 $ 4,967
Jan 26, 2026 $ 1.45
+0.24%
$ -- $ 887
Jan 25, 2026 $ 1.43
-5.49%
$ 86,869 $ 2,163
Jan 24, 2026 $ 1.49
-1.02%
$ 90,702 $ 1,237
Jan 23, 2026 $ 1.5
-0.63%
$ 91,334 $ 2,975
Jan 22, 2026 $ 1.51
+0.77%
$ 91,836 $ 38,229
Jan 19, 2026 $ 1.55
-4.84%
$ -- $ 7,695
Jan 18, 2026 $ 1.63
-6.83%
$ 101,719 $ 7,171
Jan 17, 2026 $ 1.75
+0.48%
$ 106,706 $ 7,461
Jan 16, 2026 $ 1.72
+0.52%
$ 104,835 $ 6,248
Jan 15, 2026 $ 1.7
-4.80%
$ 103,694 $ 5,972
Jan 14, 2026 $ 1.79
-3.54%
$ 109,132 $ 13,741
Jan 13, 2026 $ 1.87
+11.78%
$ 113,799 $ 13,488
Jan 12, 2026 $ 1.67
-0.70%
$ 101,794 $ 27,159
Jan 11, 2026 $ 1.67
-0.83%
$ 101,885 $ 23,008
Jan 10, 2026 $ 1.69
-0.97%
$ 102,802 $ 21,134
Jan 9, 2026 $ 1.7
+0.96%
$ 103,763 $ 19,916
Jan 8, 2026 $ 1.68
-2.33%
$ 102,666 $ 14,546
Jan 7, 2026 $ 1.72
-4.65%
$ 104,826 $ 11,933
Jan 6, 2026 $ 1.8
+1.39%
$ 109,910 $ 14,492
Jan 5, 2026 $ 1.78
+2.33%
$ 108,410 $ 5,934
Jan 4, 2026 $ 1.72
+1.04%
$ 104,982 $ 77
Jan 3, 2026 $ 1.7
+1.44%
$ 103,876 $ 3
Jan 2, 2026 $ 1.68
+3.52%
$ 102,185 $ 8,343
Jan 1, 2026 $ 1.62
+7.04%
$ 98,470 $ 119,094
Dec 31, 2025 $ 1.52
+0.13%
$ 91,955 $ 105,087
Dec 30, 2025 $ 1.52
-0.27%
$ 92,630 $ 102,123
Dec 29, 2025 $ 1.52
-2.74%
$ 92,915 $ 101,140
Dec 28, 2025 $ 1.57
-1.70%
$ 95,366 $ 101,057
Dec 27, 2025 $ 1.58
+3.97%
$ 97,096 $ 96,845
Dec 26, 2025 $ 1.52
+5.13%
$ 92,541 $ 88,261
Dec 25, 2025 $ 1.47
+0.93%
$ 87,996 $ 78,712
Dec 24, 2025 $ 1.46
-1.76%
$ 88,922 $ 72,405
Dec 23, 2025 $ 1.5
+0.21%
$ 90,836 $ 73,704
Dec 22, 2025 $ 1.5
-1.59%
$ 91,440 $ 66,544
Dec 21, 2025 $ 1.48
-2.60%
$ 91,956 $ 61,291
Dec 20, 2025 $ 1.52
-0.86%
$ 92,781 $ 61,058
Dec 19, 2025 $ 1.54
+8.37%
$ 93,766 $ 61,352
Dec 18, 2025 $ 1.43
-2.94%
$ 86,438 $ 89,488
Dec 17, 2025 $ 1.48
-5.10%
$ 90,601 $ 73,580
Dec 16, 2025 $ 1.57
+1.56%
$ 95,411 $ 69,414
Dec 15, 2025 $ 1.53
-3.73%
$ 94,220 $ 58,822
Dec 14, 2025 $ 1.58
-4.31%
$ 97,033 $ 55,594
Dec 13, 2025 $ 1.64
+0.84%
$ 100,438 $ 55,755
Dec 12, 2025 $ 1.63
-2.98%
$ 99,165 $ 52,149
Dec 11, 2025 $ 1.68
-4.92%
$ 102,201 $ 36,949
Dec 10, 2025 $ 1.77
-2.82%
$ 107,657 $ 34,359
Dec 9, 2025 $ 1.82
+3.94%
$ 110,789 $ 30,415