NEAR Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $5.29 | $5.34 | $5.03 | $5.07 | $585.43M |
| 2026-10-05 | $4.90 | $5.31 | $4.82 | $5.24 | $798.81M |
| 2026-10-04 | $4.83 | $5.03 | $4.76 | $4.91 | $480.82M |
| 2026-10-03 | $4.69 | $4.86 | $4.61 | $4.81 | $404.78M |
| 2026-10-02 | $4.80 | $5.06 | $4.61 | $4.69 | $861.43M |
| 2026-10-01 | $5.33 | $5.51 | $4.75 | $4.81 | $1.13B |
| 2026-09-30 | $4.89 | $5.48 | $4.84 | $5.34 | $1.24B |
| 2026-09-29 | $4.81 | $5.15 | $4.56 | $4.89 | $1.07B |
| 2026-09-28 | $5.40 | $5.40 | $4.69 | $4.82 | $1.09B |
| 2026-09-27 | $5.02 | $5.55 | $5.01 | $5.38 | $1.15B |
| 2026-09-26 | $4.95 | $5.03 | $4.76 | $5.02 | $703.36M |
| 2026-09-25 | $4.61 | $5.18 | $4.45 | $4.95 | $1.32B |
| 2026-09-24 | $4.32 | $4.79 | $4.15 | $4.60 | $1.32B |
| 2026-09-23 | $4.42 | $4.78 | $4.20 | $4.32 | $2.14B |
| 2026-09-22 | $4.27 | $4.64 | $4.22 | $4.40 | $1.57B |
| 2026-09-21 | $4.18 | $4.44 | $3.93 | $4.28 | $1.51B |
| 2026-09-20 | $3.59 | $4.27 | $3.43 | $4.16 | $1.65B |
| 2026-09-19 | $3.75 | $3.89 | $3.45 | $3.59 | $886.14M |
| 2026-09-18 | $3.15 | $3.82 | $3.08 | $3.76 | $1.83B |
| 2026-09-17 | $2.62 | $3.19 | $2.59 | $3.16 | $1.08B |
| 2026-09-16 | $2.34 | $2.62 | $2.30 | $2.62 | $478.70M |
| 2026-09-15 | $2.47 | $2.48 | $2.31 | $2.34 | $284.61M |
| 2026-09-14 | $2.30 | $2.59 | $2.29 | $2.47 | $303.78M |
| 2026-09-13 | $2.37 | $2.38 | $2.28 | $2.30 | $183.26M |
| 2026-09-12 | $2.36 | $2.42 | $2.33 | $2.37 | $223.25M |
| 2026-09-11 | $2.45 | $2.71 | $2.36 | $2.37 | $540.56M |
| 2026-09-10 | $2.49 | $2.54 | $2.39 | $2.44 | $396.45M |
| 2026-09-09 | $2.32 | $2.64 | $2.27 | $2.49 | $624.25M |
| 2026-09-08 | $2.30 | $2.42 | $2.26 | $2.32 | $331.24M |
| 2026-09-07 | $2.44 | $2.44 | $2.28 | $2.31 | $315.73M |