Identifier on Coinbase Pro: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
4.2450 USD |
1,554,349.1720 NEAR |
3.9670 USD |
3.9670 USD |
4.3000 USD |
4.2450 USD |
| 2024-09-11 |
4.0200 USD |
835,744.0930 NEAR |
4.0330 USD |
3.8180 USD |
4.0510 USD |
4.0200 USD |
| 2024-09-10 |
4.0490 USD |
893,723.1600 NEAR |
4.0150 USD |
3.9390 USD |
4.0880 USD |
4.0490 USD |
| 2024-09-09 |
4.0450 USD |
1,179,137.6640 NEAR |
3.7560 USD |
3.7520 USD |
4.1050 USD |
4.0450 USD |
| 2024-09-08 |
3.7560 USD |
846,452.3650 NEAR |
3.6670 USD |
3.6430 USD |
3.8170 USD |
3.7560 USD |
| 2024-09-07 |
3.6310 USD |
622,169.2210 NEAR |
3.5430 USD |
3.5430 USD |
3.7550 USD |
3.6310 USD |
| 2024-09-06 |
3.4220 USD |
2,707,476.6010 NEAR |
3.7100 USD |
3.4090 USD |
3.8090 USD |
3.4220 USD |
| 2024-09-05 |
3.7290 USD |
885,990.0410 NEAR |
3.8860 USD |
3.7070 USD |
3.9290 USD |
3.7290 USD |
| 2024-09-04 |
3.9160 USD |
1,165,907.8700 NEAR |
3.7290 USD |
3.5570 USD |
3.9400 USD |
3.9160 USD |
| 2024-09-03 |
3.7420 USD |
1,319,423.2870 NEAR |
3.9840 USD |
3.7070 USD |
4.0750 USD |
3.7420 USD |
| 2024-09-02 |
4.0020 USD |
1,433,039.7340 NEAR |
3.8440 USD |
3.8360 USD |
4.0280 USD |
4.0020 USD |
| 2024-09-01 |
3.8520 USD |
923,148.0970 NEAR |
4.0290 USD |
3.8100 USD |
4.0720 USD |
3.8520 USD |
| 2024-08-31 |
4.0500 USD |
938,406.4790 NEAR |
4.1100 USD |
3.9750 USD |
4.1630 USD |
4.0500 USD |
| 2024-08-30 |
4.1240 USD |
1,449,726.7660 NEAR |
4.2130 USD |
3.9360 USD |
4.3060 USD |
4.1240 USD |
| 2024-08-29 |
4.2060 USD |
1,192,184.3670 NEAR |
4.3450 USD |
4.1200 USD |
4.5420 USD |
4.2060 USD |
| 2024-08-28 |
4.3060 USD |
2,026,416.4050 NEAR |
4.5190 USD |
4.2160 USD |
4.6040 USD |
4.3060 USD |
| 2024-08-27 |
4.5670 USD |
2,385,234.4420 NEAR |
4.7820 USD |
4.4300 USD |
5.0120 USD |
4.5670 USD |
| 2024-08-26 |
4.8060 USD |
1,065,574.0260 NEAR |
4.9200 USD |
4.7060 USD |
5.0040 USD |
4.8060 USD |
| 2024-08-25 |
4.9790 USD |
1,189,000.0380 NEAR |
5.0490 USD |
4.7830 USD |
5.0770 USD |
4.9790 USD |
| 2024-08-24 |
5.0060 USD |
1,228,706.9340 NEAR |
4.8410 USD |
4.7410 USD |
5.2600 USD |
5.0060 USD |
| 2024-08-23 |
4.8490 USD |
2,140,469.0260 NEAR |
4.3050 USD |
4.3050 USD |
4.8500 USD |
4.8490 USD |
| 2024-08-22 |
4.3030 USD |
1,211,689.7890 NEAR |
4.2460 USD |
4.1660 USD |
4.3880 USD |
4.3030 USD |
| 2024-08-21 |
4.2650 USD |
1,135,814.3760 NEAR |
4.0000 USD |
3.9580 USD |
4.3020 USD |
4.2650 USD |
| 2024-08-20 |
4.0310 USD |
857,149.8060 NEAR |
4.0030 USD |
3.9490 USD |
4.1500 USD |
4.0310 USD |
| 2024-08-19 |
3.9780 USD |
638,377.2320 NEAR |
3.8950 USD |
3.8350 USD |
3.9810 USD |
3.9780 USD |
| 2024-08-18 |
3.9810 USD |
829,262.8060 NEAR |
3.9890 USD |
3.9470 USD |
4.0650 USD |
3.9810 USD |
| 2024-08-17 |
3.9760 USD |
541,522.2080 NEAR |
3.9670 USD |
3.9280 USD |
4.0210 USD |
3.9760 USD |
| 2024-08-16 |
3.9570 USD |
847,344.6190 NEAR |
4.0130 USD |
3.8270 USD |
4.0710 USD |
3.9570 USD |
| 2024-08-15 |
3.9690 USD |
634,363.5370 NEAR |
4.1730 USD |
3.9350 USD |
4.2490 USD |
3.9690 USD |
| 2024-08-14 |
4.1510 USD |
399,415.2440 NEAR |
4.3070 USD |
4.1070 USD |
4.3310 USD |
4.1510 USD |
| 2024-08-13 |
4.3210 USD |
774,764.4150 NEAR |
4.1070 USD |
3.9350 USD |
4.4100 USD |
4.3210 USD |
| 2024-08-12 |
4.0920 USD |
937,279.3160 NEAR |
3.8660 USD |
3.8300 USD |
4.1320 USD |
4.0920 USD |
| 2024-08-11 |
3.8640 USD |
954,020.0380 NEAR |
4.1630 USD |
3.8360 USD |
4.2200 USD |
3.8640 USD |
| 2024-08-10 |
4.1990 USD |
841,144.5090 NEAR |
4.0570 USD |
3.9620 USD |
4.2570 USD |
4.1990 USD |
| 2024-08-09 |
4.0560 USD |
1,628,446.1850 NEAR |
4.0630 USD |
3.9140 USD |
4.1700 USD |
4.0560 USD |
| 2024-08-08 |
4.0700 USD |
1,455,035.4150 NEAR |
3.5640 USD |
3.4700 USD |
4.0960 USD |
4.0700 USD |
| 2024-08-07 |
3.5440 USD |
1,286,250.1280 NEAR |
3.6760 USD |
3.5020 USD |
3.8800 USD |
3.5440 USD |
| 2024-08-06 |
3.6710 USD |
2,032,671.8590 NEAR |
3.5200 USD |
3.4950 USD |
3.8120 USD |
3.6710 USD |
| 2024-08-05 |
3.5240 USD |
6,117,291.4950 NEAR |
4.1350 USD |
3.0740 USD |
4.1840 USD |
3.5240 USD |
| 2024-08-04 |
4.1370 USD |
1,233,985.4210 NEAR |
4.3540 USD |
3.9900 USD |
4.4480 USD |
4.1370 USD |
| 2024-08-03 |
4.2910 USD |
1,072,698.0670 NEAR |
4.5990 USD |
4.2400 USD |
4.7230 USD |
4.2910 USD |
| 2024-08-02 |
4.6280 USD |
1,028,616.0540 NEAR |
4.9770 USD |
4.6000 USD |
5.0420 USD |
4.6280 USD |
| 2024-08-01 |
5.0200 USD |
1,929,538.6950 NEAR |
4.9880 USD |
4.6310 USD |
5.1270 USD |
5.0200 USD |
| 2024-07-31 |
5.0280 USD |
917,812.9510 NEAR |
5.1480 USD |
4.9650 USD |
5.2920 USD |
5.0280 USD |
| 2024-07-30 |
5.1970 USD |
1,073,779.6580 NEAR |
5.2670 USD |
5.0670 USD |
5.3680 USD |
5.1970 USD |
| 2024-07-29 |
5.3300 USD |
903,234.1490 NEAR |
5.4410 USD |
5.2820 USD |
5.7100 USD |
5.3300 USD |
| 2024-07-28 |
5.4250 USD |
390,063.9660 NEAR |
5.6720 USD |
5.4190 USD |
5.6770 USD |
5.4250 USD |
| 2024-07-27 |
5.6880 USD |
859,951.6090 NEAR |
5.7160 USD |
5.5270 USD |
5.9380 USD |
5.6880 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 |