CxRates

NEAR to USD — 30 Day History

Over the past 30 days, NEAR to USD ranged between 1.81 and 2.49, averaging 2.12583 across 24 daily closes from 2026-08-23 to 2026-09-15. The rate closed higher than the previous day on 10 of those days, lower on 11, and unchanged on 2.

The largest single-day move in this window was on 2026-09-06, when NEAR to USD moved 11.42% higher against the previous close.

Net of the moves in between, NEAR to USD is up 15.35% from 2026-08-23 to 2026-09-15 -- the first and last closes in this 30-day table. The full high-to-low span over that time is 0.68 USD per NEAR, across 24 rows of daily open, high, low and close figures in the table below.

The window's high of 2.72 was set on 2026-09-11, and its low of 1.78 on 2026-08-29. Day to day, NEAR to USD moved an average of 4.01% in either direction across 23 consecutive closes -- a wide high-to-low span can come from one jump or from steady drift, and this is which. The most recent close sits 25.53% of the way up that range.

2.491.81Aug 23Sep 152.33
Date Open High Low Close
2026-09-15 2.46 2.48 2.31 2.33
2026-09-14 2.3 2.59 2.29 2.46
2026-09-13 2.37 2.38 2.28 2.3
2026-09-12 2.37 2.42 2.33 2.37
2026-09-11 2.44 2.72 2.36 2.37
2026-09-10 2.49 2.55 2.38 2.47
2026-09-09 2.32 2.65 2.27 2.49
2026-09-08 2.31 2.42 2.25 2.31
2026-09-07 2.43 2.44 2.28 2.31
2026-09-06 2.19 2.49 2.18 2.44
2026-09-05 2.17 2.28 2.16 2.19
2026-09-04 1.95 2.2 1.91 2.18
2026-09-03 1.88 2.02 1.86 1.96
2026-09-02 1.89 1.89 1.83 1.88
2026-09-01 1.92 2.04 1.88 1.89
2026-08-31 1.82 1.93 1.81 1.92
2026-08-30 1.87 1.92 1.8 1.81
2026-08-29 1.82 1.88 1.78 1.87
2026-08-28 1.93 1.97 1.8 1.82
2026-08-27 1.9 1.96 1.85 1.93
2026-08-26 1.86 1.9 1.82 1.9
2026-08-25 1.95 2 1.85 1.86
2026-08-24 2.02 2.06 1.93 1.94
2026-08-23 1.86 2.03 1.85 2.02

Back to the live NEAR to USD rate