Identifier on Coinbase Pro: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
5.5500 USD |
4,418,194.3370 NEAR |
5.1400 USD |
5.1130 USD |
5.8830 USD |
5.5500 USD |
| 2024-09-25 |
5.1430 USD |
2,014,864.3710 NEAR |
5.3480 USD |
5.1070 USD |
5.4580 USD |
5.1430 USD |
| 2024-09-24 |
5.3460 USD |
2,728,890.7520 NEAR |
5.1740 USD |
5.0540 USD |
5.4010 USD |
5.3460 USD |
| 2024-09-23 |
5.1720 USD |
5,024,670.4930 NEAR |
4.5250 USD |
4.4000 USD |
5.3110 USD |
5.1720 USD |
| 2024-09-22 |
4.5280 USD |
1,590,545.6120 NEAR |
4.6650 USD |
4.3820 USD |
4.6870 USD |
4.5280 USD |
| 2024-09-21 |
4.6690 USD |
1,069,844.3870 NEAR |
4.3880 USD |
4.2860 USD |
4.6940 USD |
4.6690 USD |
| 2024-09-20 |
4.3860 USD |
1,474,978.4890 NEAR |
4.3630 USD |
4.2580 USD |
4.5100 USD |
4.3860 USD |
| 2024-09-19 |
4.3630 USD |
2,481,442.2180 NEAR |
4.2530 USD |
4.2250 USD |
4.5850 USD |
4.3630 USD |
| 2024-09-18 |
4.2500 USD |
1,189,242.5490 NEAR |
4.1310 USD |
3.9360 USD |
4.2560 USD |
4.2500 USD |
| 2024-09-17 |
4.1320 USD |
1,373,226.5480 NEAR |
3.8780 USD |
3.8290 USD |
4.3050 USD |
4.1320 USD |
| 2024-09-16 |
3.8790 USD |
1,110,834.5200 NEAR |
4.0130 USD |
3.8470 USD |
4.0280 USD |
3.8790 USD |
| 2024-09-15 |
4.0160 USD |
825,515.3420 NEAR |
4.1940 USD |
4.0010 USD |
4.2620 USD |
4.0160 USD |
| 2024-09-14 |
4.1910 USD |
585,828.1920 NEAR |
4.2890 USD |
4.1530 USD |
4.3080 USD |
4.1910 USD |
| 2024-09-13 |
4.2880 USD |
1,236,825.7500 NEAR |
4.2450 USD |
4.1150 USD |
4.3580 USD |
4.2880 USD |
| 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 |