NEAR Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $4.67 | $4.77 | $4.55 | $4.73 | $430.52M |
| 2026-10-27 | $4.51 | $4.78 | $4.40 | $4.69 | $471.08M |
| 2026-10-26 | $4.59 | $4.65 | $4.43 | $4.51 | $474.59M |
| 2026-10-25 | $4.49 | $4.68 | $4.36 | $4.59 | $414.44M |
| 2026-10-24 | $4.69 | $4.70 | $4.30 | $4.50 | $627.75M |
| 2026-10-23 | $4.88 | $5.00 | $4.60 | $4.69 | $555.86M |
| 2026-10-22 | $5.27 | $5.32 | $4.83 | $4.88 | $626.78M |
| 2026-10-21 | $4.92 | $5.42 | $4.92 | $5.25 | $1.11B |
| 2026-10-20 | $4.90 | $5.05 | $4.64 | $4.93 | $949.85M |
| 2026-10-19 | $5.02 | $5.13 | $4.88 | $4.90 | $618.50M |
| 2026-10-18 | $4.86 | $5.05 | $4.64 | $5.01 | $599.19M |
| 2026-10-17 | $5.06 | $5.19 | $4.82 | $4.86 | $482.16M |
| 2026-10-16 | $5.26 | $5.38 | $4.94 | $5.06 | $950.89M |
| 2026-10-15 | $4.89 | $5.43 | $4.55 | $5.26 | $1.24B |
| 2026-10-14 | $5.04 | $5.18 | $4.77 | $4.88 | $916.67M |
| 2026-10-13 | $5.08 | $5.36 | $4.93 | $5.04 | $1.03B |
| 2026-10-12 | $5.92 | $5.96 | $5.02 | $5.07 | $1.04B |
| 2026-10-11 | $5.29 | $5.89 | $5.18 | $5.88 | $933.71M |
| 2026-10-10 | $4.88 | $5.43 | $4.88 | $5.29 | $728.02M |
| 2026-10-09 | $4.47 | $4.97 | $4.46 | $4.90 | $831.55M |
| 2026-10-08 | $5.34 | $5.55 | $4.33 | $4.46 | $1.43B |
| 2026-10-07 | $5.07 | $5.42 | $4.92 | $5.35 | $1.01B |
| 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 |