Crypto exchange Coinbase Pro

Market NEAR Protocol (NEAR) / USD

Identifier on Coinbase Pro: NEAR-USD
Date Price Volume Open Low High Close
2025-03-27 3.0090 USD 923,817.8390 NEAR 2.9850 USD 2.9370 USD 3.0910 USD 3.0090 USD
2025-03-26 2.9890 USD 889,849.7740 NEAR 3.0270 USD 2.9330 USD 3.0740 USD 2.9890 USD
2025-03-25 3.0340 USD 1,015,725.3490 NEAR 2.9230 USD 2.8980 USD 3.0770 USD 3.0340 USD
2025-03-24 2.9010 USD 1,680,565.9190 NEAR 2.7750 USD 2.7600 USD 3.0320 USD 2.9010 USD
2025-03-23 2.7650 USD 426,189.1920 NEAR 2.7270 USD 2.7140 USD 2.7960 USD 2.7650 USD
2025-03-22 2.7390 USD 884,414.8530 NEAR 2.7120 USD 2.7110 USD 2.7950 USD 2.7390 USD
2025-03-21 2.7220 USD 843,248.2720 NEAR 2.7390 USD 2.6830 USD 2.7810 USD 2.7220 USD
2025-03-20 2.7480 USD 734,272.6880 NEAR 2.7930 USD 2.6750 USD 2.8130 USD 2.7480 USD
2025-03-19 2.7740 USD 1,568,529.4630 NEAR 2.5860 USD 2.5600 USD 2.8230 USD 2.7740 USD
2025-03-18 2.5370 USD 890,347.6890 NEAR 2.6390 USD 2.5010 USD 2.6540 USD 2.5370 USD
2025-03-17 2.6700 USD 1,218,270.7290 NEAR 2.5150 USD 2.5070 USD 2.6840 USD 2.6700 USD
2025-03-16 2.5230 USD 1,560,176.3610 NEAR 2.6460 USD 2.4850 USD 2.6670 USD 2.5230 USD
2025-03-15 2.6760 USD 933,395.9770 NEAR 2.6100 USD 2.6020 USD 2.6950 USD 2.6760 USD
2025-03-14 2.6310 USD 2,358,600.5900 NEAR 2.5710 USD 2.5520 USD 2.7270 USD 2.6310 USD
2025-03-13 2.5390 USD 2,122,810.4860 NEAR 2.5590 USD 2.4780 USD 2.6570 USD 2.5390 USD
2025-03-12 2.5240 USD 2,776,226.6030 NEAR 2.4490 USD 2.3460 USD 2.5650 USD 2.5240 USD
2025-03-11 2.4990 USD 2,517,796.7940 NEAR 2.2850 USD 2.1380 USD 2.5630 USD 2.4990 USD
2025-03-10 2.3410 USD 2,252,421.9480 NEAR 2.5530 USD 2.2390 USD 2.6750 USD 2.3410 USD
2025-03-09 2.5240 USD 1,593,051.2610 NEAR 2.8840 USD 2.4950 USD 2.9000 USD 2.5240 USD
2025-03-08 2.8960 USD 732,807.8470 NEAR 2.9330 USD 2.8290 USD 2.9730 USD 2.8960 USD
2025-03-07 2.9550 USD 1,946,606.3920 NEAR 3.0570 USD 2.8830 USD 3.0980 USD 2.9550 USD
2025-03-06 3.0970 USD 1,824,737.3400 NEAR 2.9900 USD 2.9540 USD 3.2480 USD 3.0970 USD
2025-03-05 3.0030 USD 2,141,257.5870 NEAR 2.8110 USD 2.7760 USD 3.0480 USD 3.0030 USD
2025-03-04 2.8100 USD 2,855,952.8430 NEAR 2.9670 USD 2.5590 USD 2.9770 USD 2.8100 USD
2025-03-03 2.9690 USD 2,161,199.7890 NEAR 3.5540 USD 2.9130 USD 3.5640 USD 2.9690 USD
2025-03-02 3.5420 USD 1,850,712.9960 NEAR 3.2710 USD 3.1740 USD 3.5560 USD 3.5420 USD
2025-03-01 3.2590 USD 1,363,122.4440 NEAR 3.0690 USD 3.0480 USD 3.3220 USD 3.2590 USD
2025-02-28 3.0680 USD 1,960,358.6810 NEAR 3.0560 USD 2.7630 USD 3.1020 USD 3.0680 USD
2025-02-27 3.1640 USD 448,657.8500 NEAR 3.0190 USD 2.9970 USD 3.1750 USD 3.1640 USD
2025-02-26 3.0060 USD 1,489,979.2560 NEAR 3.0060 USD 2.8810 USD 3.1020 USD 3.0060 USD
2025-02-25 3.0360 USD 2,822,055.4220 NEAR 3.0640 USD 2.7550 USD 3.0930 USD 3.0360 USD
2025-02-24 3.0590 USD 1,845,008.7200 NEAR 3.4330 USD 3.0280 USD 3.4610 USD 3.0590 USD
2025-02-23 3.4260 USD 1,025,929.3830 NEAR 3.4690 USD 3.3480 USD 3.4990 USD 3.4260 USD
2025-02-22 3.4680 USD 1,552,943.1010 NEAR 3.3090 USD 3.2910 USD 3.6430 USD 3.4680 USD
2025-02-21 3.2590 USD 2,005,131.5080 NEAR 3.4740 USD 3.2160 USD 3.6340 USD 3.2590 USD
2025-02-20 3.4570 USD 1,695,388.7470 NEAR 3.1570 USD 3.1450 USD 3.4820 USD 3.4570 USD
2025-02-19 3.1590 USD 732,055.2080 NEAR 3.1370 USD 3.0570 USD 3.1920 USD 3.1590 USD
2025-02-18 3.1360 USD 1,528,955.2050 NEAR 3.2580 USD 3.0250 USD 3.3130 USD 3.1360 USD
2025-02-17 3.2500 USD 1,648,810.8680 NEAR 3.4130 USD 3.2180 USD 3.5070 USD 3.2500 USD
2025-02-16 3.4490 USD 946,528.3950 NEAR 3.4030 USD 3.3600 USD 3.5530 USD 3.4490 USD
2025-02-15 3.4010 USD 1,016,327.4240 NEAR 3.5530 USD 3.3970 USD 3.6090 USD 3.4010 USD
2025-02-14 3.5720 USD 1,448,698.0410 NEAR 3.3770 USD 3.3400 USD 3.6320 USD 3.5720 USD
2025-02-13 3.3900 USD 1,474,787.6730 NEAR 3.4320 USD 3.2530 USD 3.4470 USD 3.3900 USD
2025-02-12 3.4160 USD 2,332,119.2640 NEAR 3.2000 USD 3.0980 USD 3.4700 USD 3.4160 USD
2025-02-11 3.2000 USD 1,576,036.4010 NEAR 3.2090 USD 3.1290 USD 3.3890 USD 3.2000 USD
2025-02-10 3.2080 USD 1,704,368.5610 NEAR 3.1810 USD 3.0660 USD 3.3110 USD 3.2080 USD
2025-02-09 3.1380 USD 1,919,773.3690 NEAR 3.2870 USD 3.0340 USD 3.4790 USD 3.1380 USD
2025-02-08 3.3010 USD 1,717,824.2100 NEAR 3.2060 USD 3.1590 USD 3.3230 USD 3.3010 USD
2025-02-07 3.1520 USD 1,918,724.6220 NEAR 3.1450 USD 3.1080 USD 3.4100 USD 3.1520 USD
2025-02-06 3.1650 USD 2,207,930.6340 NEAR 3.2790 USD 3.1310 USD 3.3840 USD 3.1650 USD