Identifier on Coinbase Pro: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
5.6550 USD |
36,979.3960 NEAR |
5.7160 USD |
5.6510 USD |
5.7360 USD |
5.6550 USD |
| 2024-07-26 |
5.7080 USD |
887,568.1920 NEAR |
5.4090 USD |
5.3930 USD |
5.8210 USD |
5.7080 USD |
| 2024-07-25 |
5.4060 USD |
1,583,236.2770 NEAR |
5.6210 USD |
5.1310 USD |
5.7300 USD |
5.4060 USD |
| 2024-07-24 |
5.5940 USD |
897,456.9990 NEAR |
5.7650 USD |
5.5740 USD |
6.0040 USD |
5.5940 USD |
| 2024-07-23 |
5.7490 USD |
897,820.7660 NEAR |
6.0360 USD |
5.6980 USD |
6.0890 USD |
5.7490 USD |
| 2024-07-22 |
6.0440 USD |
1,025,375.3800 NEAR |
6.3480 USD |
6.0190 USD |
6.4580 USD |
6.0440 USD |
| 2024-07-21 |
6.3180 USD |
1,027,711.7880 NEAR |
6.2930 USD |
5.9190 USD |
6.3800 USD |
6.3180 USD |
| 2024-07-20 |
6.2800 USD |
523,398.2110 NEAR |
6.4380 USD |
6.2360 USD |
6.4450 USD |
6.2800 USD |
| 2024-07-19 |
6.4380 USD |
1,162,973.8680 NEAR |
6.0450 USD |
5.8530 USD |
6.4460 USD |
6.4380 USD |
| 2024-07-18 |
6.0520 USD |
1,065,100.9260 NEAR |
6.0790 USD |
5.8690 USD |
6.2300 USD |
6.0520 USD |
| 2024-07-17 |
6.1360 USD |
2,088,277.4610 NEAR |
6.2550 USD |
6.0070 USD |
6.4930 USD |
6.1360 USD |
| 2024-07-16 |
6.1830 USD |
2,677,162.2960 NEAR |
5.9220 USD |
5.8660 USD |
6.2660 USD |
6.1830 USD |
| 2024-07-15 |
5.9100 USD |
1,928,005.1280 NEAR |
5.3960 USD |
5.3690 USD |
6.0090 USD |
5.9100 USD |
| 2024-07-14 |
5.4170 USD |
1,061,725.1350 NEAR |
5.2020 USD |
5.1950 USD |
5.4900 USD |
5.4170 USD |
| 2024-07-13 |
5.1430 USD |
606,473.1350 NEAR |
5.1920 USD |
5.1150 USD |
5.2290 USD |
5.1430 USD |
| 2024-07-12 |
5.1860 USD |
1,995,569.4660 NEAR |
4.9330 USD |
4.7460 USD |
5.1920 USD |
5.1860 USD |
| 2024-07-11 |
4.9230 USD |
2,679,175.2270 NEAR |
4.6240 USD |
4.5460 USD |
5.0620 USD |
4.9230 USD |
| 2024-07-10 |
4.6260 USD |
826,637.1780 NEAR |
4.5320 USD |
4.4630 USD |
4.7440 USD |
4.6260 USD |
| 2024-07-09 |
4.5360 USD |
1,125,743.5310 NEAR |
4.4640 USD |
4.3730 USD |
4.6040 USD |
4.5360 USD |
| 2024-07-08 |
4.4870 USD |
1,271,098.7760 NEAR |
4.4040 USD |
4.1660 USD |
4.7530 USD |
4.4870 USD |
| 2024-07-07 |
4.4650 USD |
1,234,488.3490 NEAR |
4.8120 USD |
4.4310 USD |
4.8280 USD |
4.4650 USD |
| 2024-07-06 |
4.8120 USD |
827,264.0670 NEAR |
4.4270 USD |
4.3730 USD |
4.8550 USD |
4.8120 USD |
| 2024-07-05 |
4.4430 USD |
2,805,095.3150 NEAR |
4.6170 USD |
4.0000 USD |
4.6260 USD |
4.4430 USD |
| 2024-07-04 |
4.8310 USD |
1,743,818.0430 NEAR |
5.0270 USD |
4.6670 USD |
5.0850 USD |
4.8310 USD |
| 2024-07-03 |
5.0250 USD |
1,041,051.7650 NEAR |
5.5160 USD |
4.9870 USD |
5.5740 USD |
5.0250 USD |
| 2024-07-02 |
5.5620 USD |
1,382,267.9000 NEAR |
5.2630 USD |
5.2320 USD |
5.5810 USD |
5.5620 USD |
| 2024-07-01 |
5.2630 USD |
663,276.8120 NEAR |
5.3000 USD |
5.2070 USD |
5.3880 USD |
5.2630 USD |
| 2024-06-30 |
5.3060 USD |
894,327.7400 NEAR |
4.9560 USD |
4.8700 USD |
5.3510 USD |
5.3060 USD |
| 2024-06-29 |
4.9570 USD |
347,918.5470 NEAR |
4.9460 USD |
4.9140 USD |
5.0410 USD |
4.9570 USD |
| 2024-06-28 |
4.9050 USD |
959,750.0100 NEAR |
5.2170 USD |
4.8500 USD |
5.2400 USD |
4.9050 USD |
| 2024-06-27 |
5.2070 USD |
1,493,089.7970 NEAR |
5.1720 USD |
5.0700 USD |
5.3650 USD |
5.2070 USD |
| 2024-06-26 |
5.2370 USD |
920,433.8210 NEAR |
5.4280 USD |
5.1570 USD |
5.5140 USD |
5.2370 USD |
| 2024-06-25 |
5.4450 USD |
2,758,477.7950 NEAR |
5.3690 USD |
5.3110 USD |
5.8230 USD |
5.4450 USD |
| 2024-06-24 |
5.4250 USD |
4,139,039.0410 NEAR |
5.1910 USD |
5.0150 USD |
5.5940 USD |
5.4250 USD |
| 2024-06-23 |
5.1750 USD |
798,455.6180 NEAR |
5.1840 USD |
5.0990 USD |
5.4430 USD |
5.1750 USD |
| 2024-06-22 |
5.1400 USD |
1,114,148.6260 NEAR |
5.4020 USD |
5.1030 USD |
5.4240 USD |
5.1400 USD |
| 2024-06-21 |
5.4100 USD |
2,728,089.9220 NEAR |
5.1600 USD |
5.0900 USD |
5.4380 USD |
5.4100 USD |
| 2024-06-20 |
5.1590 USD |
3,127,250.4070 NEAR |
4.9630 USD |
4.9240 USD |
5.4950 USD |
5.1590 USD |
| 2024-06-19 |
4.9660 USD |
1,916,052.0970 NEAR |
4.7260 USD |
4.6630 USD |
5.1060 USD |
4.9660 USD |
| 2024-06-18 |
4.7150 USD |
4,005,549.9620 NEAR |
5.1720 USD |
4.4520 USD |
5.1860 USD |
4.7150 USD |
| 2024-06-17 |
5.1540 USD |
2,890,854.0440 NEAR |
5.6340 USD |
5.0000 USD |
5.7270 USD |
5.1540 USD |
| 2024-06-16 |
5.6340 USD |
1,182,573.2820 NEAR |
5.6070 USD |
5.4940 USD |
5.7340 USD |
5.6340 USD |
| 2024-06-15 |
5.6170 USD |
594,794.8020 NEAR |
5.5840 USD |
5.5060 USD |
5.6960 USD |
5.6170 USD |
| 2024-06-14 |
5.5840 USD |
2,163,038.9940 NEAR |
5.9240 USD |
5.4170 USD |
6.0080 USD |
5.5840 USD |
| 2024-06-13 |
5.8830 USD |
1,156,278.4330 NEAR |
6.4040 USD |
5.8550 USD |
6.4070 USD |
5.8830 USD |
| 2024-06-12 |
6.3810 USD |
1,852,082.2460 NEAR |
6.0670 USD |
5.8720 USD |
6.7160 USD |
6.3810 USD |
| 2024-06-11 |
6.1150 USD |
1,434,010.4710 NEAR |
6.3940 USD |
6.0010 USD |
6.4040 USD |
6.1150 USD |
| 2024-06-10 |
6.3700 USD |
842,567.2570 NEAR |
6.5870 USD |
6.3360 USD |
6.6350 USD |
6.3700 USD |
| 2024-06-09 |
6.5880 USD |
447,247.3430 NEAR |
6.5720 USD |
6.5150 USD |
6.6890 USD |
6.5880 USD |
| 2024-06-08 |
6.5550 USD |
966,521.0340 NEAR |
6.8780 USD |
6.4790 USD |
6.9050 USD |
6.5550 USD |