NEAR Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-25 | $12.82 | $12.82 | $12.03 | $12.25 | $451.66M |
| 2022-03-24 | $12.55 | $13.04 | $11.94 | $12.82 | $629.84M |
| 2022-03-23 | $11.07 | $12.60 | $10.91 | $12.50 | $700.21M |
| 2022-03-22 | $10.86 | $11.44 | $10.82 | $11.05 | $336.95M |
| 2022-03-21 | $10.64 | $11.25 | $10.57 | $10.88 | $315.80M |
| 2022-03-18 | $10.73 | $11.46 | $10.48 | $11.38 | $347.57M |
| 2022-03-17 | $10.76 | $11.13 | $10.68 | $10.73 | $382.72M |
| 2022-03-16 | $10.12 | $10.78 | $10.00 | $10.78 | $476.12M |
| 2022-03-15 | $10.06 | $10.34 | $9.88 | $10.12 | $363.39M |
| 2022-03-14 | $9.77 | $10.07 | $9.63 | $10.05 | $342.15M |
| 2022-03-13 | $10.23 | $10.37 | $9.70 | $9.80 | $277.62M |
| 2022-03-12 | $10.16 | $10.50 | $10.16 | $10.26 | $283.51M |
| 2022-03-11 | $10.92 | $11.18 | $10.16 | $10.16 | $542.97M |
| 2022-03-10 | $11.54 | $11.86 | $10.48 | $10.94 | $858.30M |
| 2022-03-09 | $9.74 | $11.63 | $9.72 | $11.60 | $796.09M |
| 2022-03-08 | $9.68 | $9.94 | $9.59 | $9.72 | $297.37M |
| 2022-03-07 | $10.19 | $10.31 | $9.38 | $9.71 | $448.74M |
| 2022-03-06 | $10.54 | $10.87 | $10.23 | $10.23 | $436.68M |
| 2022-03-05 | $10.42 | $10.74 | $10.13 | $10.55 | $394.41M |
| 2022-03-04 | $10.59 | $11.70 | $10.35 | $10.42 | $720.56M |
| 2022-03-03 | $11.06 | $11.55 | $10.76 | $11.11 | $614.74M |
| 2022-03-02 | $11.74 | $11.75 | $10.88 | $11.03 | $745.19M |
| 2022-03-01 | $9.70 | $11.83 | $9.49 | $11.79 | $1.13B |
| 2022-02-28 | $8.51 | $9.67 | $8.40 | $9.67 | $393.05M |
| 2022-02-27 | $9.05 | $9.10 | $8.37 | $8.51 | $302.63M |
| 2022-02-26 | $8.90 | $9.29 | $8.89 | $9.04 | $318.95M |
| 2022-02-25 | $8.48 | $8.97 | $8.31 | $8.91 | $359.53M |
| 2022-02-24 | $8.55 | $8.67 | $7.44 | $8.49 | $562.81M |
| 2022-02-23 | $8.97 | $9.43 | $8.57 | $8.58 | $270.85M |
| 2022-02-22 | $8.57 | $8.99 | $8.26 | $8.98 | $317.60M |