Identifier on Coinbase Pro: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.6850 USD |
3,132,298.2570 NEAR |
1.7970 USD |
1.6580 USD |
1.8170 USD |
1.6850 USD |
| 2025-12-04 |
1.8030 USD |
2,531,697.1810 NEAR |
1.8470 USD |
1.7470 USD |
1.8990 USD |
1.8030 USD |
| 2025-12-03 |
1.8180 USD |
2,487,430.0160 NEAR |
1.8050 USD |
1.7580 USD |
1.8490 USD |
1.8180 USD |
| 2025-12-02 |
1.7960 USD |
4,227,080.9390 NEAR |
1.6280 USD |
1.6250 USD |
1.8340 USD |
1.7960 USD |
| 2025-12-01 |
1.6030 USD |
2,713,520.7090 NEAR |
1.8060 USD |
1.5850 USD |
1.8100 USD |
1.6030 USD |
| 2025-11-30 |
1.8600 USD |
1,275,341.9380 NEAR |
1.8510 USD |
1.8260 USD |
1.8680 USD |
1.8600 USD |
| 2025-11-29 |
1.8400 USD |
1,051,143.8140 NEAR |
1.8780 USD |
1.8320 USD |
1.9050 USD |
1.8400 USD |
| 2025-11-28 |
1.8800 USD |
1,460,238.9040 NEAR |
1.9060 USD |
1.8490 USD |
1.9550 USD |
1.8800 USD |
| 2025-11-27 |
1.9220 USD |
1,489,082.3020 NEAR |
1.9360 USD |
1.9010 USD |
1.9540 USD |
1.9220 USD |
| 2025-11-26 |
1.9330 USD |
2,169,958.1940 NEAR |
1.9120 USD |
1.8370 USD |
1.9600 USD |
1.9330 USD |
| 2025-11-25 |
1.8990 USD |
2,230,396.6080 NEAR |
1.9050 USD |
1.8150 USD |
1.9470 USD |
1.8990 USD |
| 2025-11-24 |
1.9610 USD |
3,045,217.5360 NEAR |
1.8200 USD |
1.7970 USD |
1.9870 USD |
1.9610 USD |
| 2025-11-23 |
1.8590 USD |
1,726,341.8040 NEAR |
1.8410 USD |
1.8150 USD |
1.9140 USD |
1.8590 USD |
| 2025-11-22 |
1.8440 USD |
2,114,232.7380 NEAR |
1.8650 USD |
1.7970 USD |
1.9010 USD |
1.8440 USD |
| 2025-11-21 |
1.8420 USD |
5,162,642.3050 NEAR |
2.0710 USD |
1.8340 USD |
2.0880 USD |
1.8420 USD |
| 2025-11-20 |
2.1100 USD |
4,136,769.6130 NEAR |
2.3750 USD |
2.0950 USD |
2.4120 USD |
2.1100 USD |
| 2025-11-19 |
2.2020 USD |
3,636,830.5620 NEAR |
2.2740 USD |
2.1460 USD |
2.3140 USD |
2.2020 USD |
| 2025-11-18 |
2.2800 USD |
5,287,262.3670 NEAR |
2.2680 USD |
2.1990 USD |
2.3520 USD |
2.2800 USD |
| 2025-11-17 |
2.2190 USD |
4,003,325.9720 NEAR |
2.2870 USD |
2.1710 USD |
2.3510 USD |
2.2190 USD |
| 2025-11-16 |
2.2570 USD |
3,879,988.9570 NEAR |
2.4040 USD |
2.2280 USD |
2.5600 USD |
2.2570 USD |
| 2025-11-15 |
2.4180 USD |
5,310,704.3380 NEAR |
2.3510 USD |
2.3480 USD |
2.6220 USD |
2.4180 USD |
| 2025-11-14 |
2.3820 USD |
3,632,692.3570 NEAR |
2.4460 USD |
2.3060 USD |
2.4600 USD |
2.3820 USD |
| 2025-11-13 |
2.4060 USD |
2,230,647.9440 NEAR |
2.5310 USD |
2.3930 USD |
2.6030 USD |
2.4060 USD |
| 2025-11-12 |
2.5440 USD |
3,142,983.1810 NEAR |
2.5460 USD |
2.4780 USD |
2.6640 USD |
2.5440 USD |
| 2025-11-11 |
2.5660 USD |
5,302,988.8840 NEAR |
2.7870 USD |
2.5590 USD |
2.8330 USD |
2.5660 USD |
| 2025-11-10 |
2.8200 USD |
8,672,189.2000 NEAR |
3.0800 USD |
2.7990 USD |
3.1530 USD |
2.8200 USD |
| 2025-11-09 |
2.9390 USD |
14,491,876.6760 NEAR |
2.9350 USD |
2.6700 USD |
3.1000 USD |
2.9390 USD |
| 2025-11-08 |
2.8300 USD |
18,571,832.4760 NEAR |
2.7670 USD |
2.5880 USD |
3.1890 USD |
2.8300 USD |
| 2025-11-07 |
2.8700 USD |
22,448,683.5230 NEAR |
2.0990 USD |
2.0800 USD |
3.0340 USD |
2.8700 USD |
| 2025-11-06 |
1.9990 USD |
3,326,276.4310 NEAR |
1.9510 USD |
1.8890 USD |
2.0410 USD |
1.9990 USD |
| 2025-11-05 |
1.9600 USD |
2,352,470.3880 NEAR |
1.8310 USD |
1.7340 USD |
1.9730 USD |
1.9600 USD |
| 2025-11-04 |
1.7490 USD |
2,951,891.2270 NEAR |
1.9120 USD |
1.7190 USD |
1.9500 USD |
1.7490 USD |
| 2025-11-03 |
1.9430 USD |
2,268,955.4800 NEAR |
2.1890 USD |
1.8270 USD |
2.2040 USD |
1.9430 USD |
| 2025-11-02 |
2.1120 USD |
783,753.4230 NEAR |
2.1730 USD |
2.1020 USD |
2.1990 USD |
2.1120 USD |
| 2025-11-01 |
2.1710 USD |
1,326,908.0470 NEAR |
2.0980 USD |
2.0870 USD |
2.1830 USD |
2.1710 USD |
| 2025-10-31 |
2.0820 USD |
1,097,558.9740 NEAR |
2.1000 USD |
2.0780 USD |
2.1590 USD |
2.0820 USD |
| 2025-10-30 |
2.0720 USD |
2,005,868.3860 NEAR |
2.2740 USD |
2.0280 USD |
2.3070 USD |
2.0720 USD |
| 2025-10-29 |
2.2730 USD |
1,678,799.1710 NEAR |
2.2330 USD |
2.2260 USD |
2.3470 USD |
2.2730 USD |
| 2025-10-28 |
2.2320 USD |
1,176,045.6220 NEAR |
2.3320 USD |
2.2010 USD |
2.3840 USD |
2.2320 USD |
| 2025-10-27 |
2.3340 USD |
1,830,906.5840 NEAR |
2.3710 USD |
2.3110 USD |
2.4200 USD |
2.3340 USD |
| 2025-10-26 |
2.3790 USD |
1,165,088.4370 NEAR |
2.2820 USD |
2.2530 USD |
2.3940 USD |
2.3790 USD |
| 2025-10-25 |
2.2720 USD |
361,161.2560 NEAR |
2.2720 USD |
2.2260 USD |
2.2810 USD |
2.2720 USD |
| 2025-10-24 |
2.2720 USD |
1,237,063.4550 NEAR |
2.2030 USD |
2.1900 USD |
2.3050 USD |
2.2720 USD |
| 2025-10-23 |
2.2170 USD |
1,040,271.7540 NEAR |
2.1630 USD |
2.1450 USD |
2.2440 USD |
2.2170 USD |
| 2025-10-22 |
2.1760 USD |
1,070,443.7620 NEAR |
2.2180 USD |
2.1610 USD |
2.2470 USD |
2.1760 USD |
| 2025-10-21 |
2.3060 USD |
1,087,089.2730 NEAR |
2.2570 USD |
2.1650 USD |
2.3650 USD |
2.3060 USD |
| 2025-10-20 |
2.2810 USD |
994,928.8470 NEAR |
2.2610 USD |
2.2150 USD |
2.3400 USD |
2.2810 USD |
| 2025-10-19 |
2.2660 USD |
1,279,250.8390 NEAR |
2.1680 USD |
2.1350 USD |
2.2870 USD |
2.2660 USD |
| 2025-10-18 |
2.1660 USD |
782,440.5180 NEAR |
2.1490 USD |
2.1130 USD |
2.1890 USD |
2.1660 USD |
| 2025-10-17 |
2.1530 USD |
2,390,871.6600 NEAR |
2.1970 USD |
2.0570 USD |
2.2360 USD |
2.1530 USD |