Crypto exchange Coinbase Pro

Market NEAR Protocol (NEAR) / USD

Identifier on Coinbase Pro: NEAR-USD
Date Price Volume Open Low High Close
2024-05-03 6.8840 USD 1,935,957.6040 NEAR 6.0890 USD 6.0300 USD 6.9500 USD 6.8840 USD
2024-05-02 6.1630 USD 1,146,744.8470 NEAR 5.9580 USD 5.9160 USD 6.2140 USD 6.1630 USD
2024-05-01 6.1050 USD 2,991,324.6150 NEAR 6.1700 USD 5.7230 USD 6.4480 USD 6.1050 USD
2024-04-30 6.2000 USD 676,056.5010 NEAR 6.0130 USD 5.9890 USD 6.3140 USD 6.2000 USD
2024-04-29 6.8830 USD 1,778,100.0600 NEAR 7.0380 USD 6.6720 USD 7.1100 USD 6.8830 USD
2024-04-28 7.0610 USD 1,823,921.6320 NEAR 7.1340 USD 7.0370 USD 7.4480 USD 7.0610 USD
2024-04-27 7.1320 USD 3,640,586.6000 NEAR 6.9310 USD 6.7070 USD 7.6350 USD 7.1320 USD
2024-04-26 6.9290 USD 3,186,809.9410 NEAR 7.2150 USD 6.8930 USD 7.5400 USD 6.9290 USD
2024-04-25 7.1460 USD 4,199,867.1810 NEAR 6.8600 USD 6.6040 USD 7.2380 USD 7.1460 USD
2024-04-24 6.9320 USD 4,151,990.5920 NEAR 6.8910 USD 6.7340 USD 7.3290 USD 6.9320 USD
2024-04-23 6.8980 USD 651,640.6620 NEAR 7.0890 USD 6.8870 USD 7.1070 USD 6.8980 USD
2024-04-22 7.0580 USD 3,091,432.0610 NEAR 6.4370 USD 6.3470 USD 7.2500 USD 7.0580 USD
2024-04-21 6.3590 USD 1,953,981.1970 NEAR 6.2280 USD 6.0530 USD 6.4900 USD 6.3590 USD
2024-04-20 6.1740 USD 1,884,439.8190 NEAR 5.5870 USD 5.5080 USD 6.1830 USD 6.1740 USD
2024-04-19 5.5400 USD 2,647,319.6630 NEAR 5.7070 USD 5.2270 USD 5.8640 USD 5.5400 USD
2024-04-18 5.6810 USD 2,557,635.3960 NEAR 5.4110 USD 5.2230 USD 5.8970 USD 5.6810 USD
2024-04-17 5.4630 USD 3,855,009.6750 NEAR 5.4940 USD 5.1880 USD 5.6710 USD 5.4630 USD
2024-04-16 5.4900 USD 3,113,886.2590 NEAR 5.2150 USD 4.9040 USD 5.5530 USD 5.4900 USD
2024-04-15 5.2580 USD 2,954,381.3780 NEAR 5.7270 USD 4.9920 USD 5.8860 USD 5.2580 USD
2024-04-14 5.7110 USD 7,243,840.2110 NEAR 5.2050 USD 4.9250 USD 5.7350 USD 5.7110 USD
2024-04-13 4.9810 USD 7,940,075.1340 NEAR 5.7970 USD 4.3000 USD 5.8570 USD 4.9810 USD
2024-04-12 5.7430 USD 4,297,913.0890 NEAR 6.7940 USD 5.3000 USD 6.9220 USD 5.7430 USD
2024-04-11 6.8050 USD 1,737,691.5870 NEAR 6.9880 USD 6.7310 USD 7.3300 USD 6.8050 USD
2024-04-10 6.9830 USD 2,544,371.1230 NEAR 7.2160 USD 6.6470 USD 7.3120 USD 6.9830 USD
2024-04-09 7.2200 USD 2,914,898.7430 NEAR 7.3530 USD 7.1730 USD 7.6970 USD 7.2200 USD
2024-04-08 7.3550 USD 2,668,361.9880 NEAR 6.9140 USD 6.8370 USD 7.5730 USD 7.3550 USD
2024-04-07 6.9190 USD 1,536,564.3100 NEAR 7.0220 USD 6.8190 USD 7.1450 USD 6.9190 USD
2024-04-06 7.0410 USD 1,448,667.2800 NEAR 7.2250 USD 6.9050 USD 7.3070 USD 7.0410 USD
2024-04-05 7.2210 USD 3,511,835.8150 NEAR 6.7280 USD 6.4040 USD 7.4960 USD 7.2210 USD
2024-04-04 6.6930 USD 3,008,903.2800 NEAR 6.5970 USD 6.3400 USD 7.1490 USD 6.6930 USD
2024-04-03 6.6410 USD 3,733,569.8700 NEAR 6.2150 USD 6.0000 USD 6.9120 USD 6.6410 USD
2024-04-02 6.2840 USD 2,251,232.0770 NEAR 6.7360 USD 6.1060 USD 6.7360 USD 6.2840 USD
2024-04-01 6.7320 USD 1,792,797.6920 NEAR 7.2950 USD 6.5670 USD 7.3760 USD 6.7320 USD
2024-03-31 7.2900 USD 1,185,391.1960 NEAR 6.9440 USD 6.9090 USD 7.3620 USD 7.2900 USD
2024-03-30 6.9130 USD 1,357,597.9690 NEAR 6.9780 USD 6.9100 USD 7.3240 USD 6.9130 USD
2024-03-29 6.9710 USD 1,349,841.8320 NEAR 7.1890 USD 6.8560 USD 7.2010 USD 6.9710 USD
2024-03-28 7.2300 USD 1,891,259.9520 NEAR 7.2500 USD 7.1100 USD 7.4430 USD 7.2300 USD
2024-03-27 7.2860 USD 2,653,404.8600 NEAR 7.6640 USD 7.0870 USD 7.8960 USD 7.2860 USD
2024-03-26 7.5810 USD 4,001,649.5730 NEAR 7.4500 USD 7.4190 USD 8.1000 USD 7.5810 USD
2024-03-25 7.5280 USD 4,231,219.0150 NEAR 6.9980 USD 6.9720 USD 7.7730 USD 7.5280 USD
2024-03-24 6.9570 USD 1,568,844.2940 NEAR 6.6150 USD 6.4270 USD 6.9990 USD 6.9570 USD
2024-03-23 6.6460 USD 1,629,589.6560 NEAR 6.4890 USD 6.3620 USD 6.7990 USD 6.6460 USD
2024-03-22 6.4430 USD 2,238,827.1850 NEAR 6.4420 USD 6.2100 USD 6.8280 USD 6.4430 USD
2024-03-21 6.4530 USD 2,793,075.2470 NEAR 6.9080 USD 6.4120 USD 6.9880 USD 6.4530 USD
2024-03-20 6.9510 USD 4,123,625.5740 NEAR 6.3530 USD 6.0110 USD 7.0040 USD 6.9510 USD
2024-03-19 6.3490 USD 4,839,288.3300 NEAR 7.0240 USD 6.2020 USD 7.1200 USD 6.3490 USD
2024-03-18 7.0310 USD 13,056,281.1240 NEAR 8.2340 USD 6.7880 USD 8.5900 USD 7.0310 USD
2024-03-17 8.2300 USD 4,173,819.9270 NEAR 6.7340 USD 6.6180 USD 8.4370 USD 8.2300 USD
2024-03-16 6.7450 USD 3,787,171.7720 NEAR 7.4780 USD 6.5000 USD 7.9680 USD 6.7450 USD
2024-03-15 7.4180 USD 12,225,765.5450 NEAR 8.8590 USD 6.7800 USD 9.0000 USD 7.4180 USD