Identifier on Coinbase Pro: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |