NEAR (Allbridge from Near) Historical Data

NEAR
Download
Date Close Price change Market cap Trading volume
Today $ 0.503
+0.00%
$ 25,744 $ 0
Jun 12, 2026 $ 0.811
+0.00%
$ -- $ 0
Jun 10, 2026 $ 0.408
-5.07%
$ -- $ 1
Jun 9, 2026 $ 0.67
-15.61%
$ 38,903 $ 1
Jun 7, 2026 $ 0.414
+0.42%
$ -- $ 0
Jun 6, 2026 $ 0.415
-9.78%
$ 24,121 $ 0
Jun 5, 2026 $ 0.407
+12.81%
$ -- $ 5
Jun 4, 2026 $ 0.344
-9.46%
$ -- $ 4
Jun 3, 2026 $ 0.855
+105.68%
$ 49,673 $ 91
Jun 2, 2026 $ 0.339
-34.17%
$ -- $ 2
Jun 1, 2026 $ 0.475
+15.37%
$ -- $ 2
May 31, 2026 $ 0.405
-14.82%
$ 23,527 $ 3
May 28, 2026 $ 0.435
-10.15%
$ 25,297 $ 2
May 27, 2026 $ 0.469
-45.25%
$ 27,267 $ 4
May 26, 2026 $ 0.534
-22.91%
$ -- $ 15
May 25, 2026 $ 4.32
+298.86%
$ -- $ 7
May 24, 2026 $ 1.08
+0.38%
$ 62,791 $ 0.1
May 23, 2026 $ 1.09
+0.87%
$ 63,117 $ 6,944
May 22, 2026 $ 1.09
-2.29%
$ 63,037 $ 0
May 21, 2026 $ 1.24
+0.00%
$ -- $ 2,738
May 20, 2026 $ 1.36
-0.18%
$ -- $ 171
May 19, 2026 $ 1.35
+5.95%
$ -- $ 0
May 18, 2026 $ 1.16
-1.14%
$ 67,639 $ 0
May 16, 2026 $ 1.28
-9.08%
$ -- $ 0
May 15, 2026 $ 1.42
+0.00%
$ 82,305 $ 116
May 14, 2026 $ 1.44
-0.01%
$ -- $ 0
May 13, 2026 $ 1.78
+0.93%
$ -- $ 723
May 12, 2026 $ 1.83
+4.94%
$ -- $ 2,808
May 11, 2026 $ 1.05
+63.72%
$ 60,836 $ 1,728
May 10, 2026 $ 0.737
-23.95%
$ -- $ 1
May 9, 2026 $ 0.672
-7.15%
$ -- $ 1
May 8, 2026 $ 0.998
-3.45%
$ 57,992 $ 89
May 6, 2026 $ 1.04
+0.76%
$ 60,642 $ 7,223
May 5, 2026 $ 1.23
+1.63%
$ -- $ 0
May 4, 2026 $ 1.26
+1.22%
$ 73,187 $ 52,169
May 3, 2026 $ 1.36
+14.25%
$ 79,263 $ 3
May 2, 2026 $ 1.2
-3.72%
$ 69,881 $ 0.1
May 1, 2026 $ 1.27
+0.84%
$ -- $ 1,816
Apr 30, 2026 $ 1.28
+1.81%
$ 74,260 $ 1,262
Apr 29, 2026 $ 1.27
+14.37%
$ 73,916 $ 167
Apr 28, 2026 $ 1.34
+0.05%
$ -- $ 8
Apr 27, 2026 $ 1.35
-0.09%
$ 78,208 $ 4
Apr 23, 2026 $ 1.38
+0.00%
$ -- $ 886
Apr 22, 2026 $ 1.38
+1.36%
$ 85,956 $ 890
Apr 21, 2026 $ 1.34
-1.21%
$ 83,449 $ 182
Apr 20, 2026 $ 1.35
-1.49%
$ -- $ 336
Apr 19, 2026 $ 1.36
+0.00%
$ -- $ 31
Apr 18, 2026 $ 1.37
-0.56%
$ 85,274 $ 112
Apr 17, 2026 $ 1.24
-4.20%
$ 77,226 $ 0
Apr 16, 2026 $ 1.31
-9.57%
$ 81,318 $ 0
Download