Crypto exchange Coinbase Pro

Market NEAR Protocol (NEAR) / USD

Identifier on Coinbase Pro: NEAR-USD
Date Price Volume Open Low High Close
2024-12-20 5.3510 USD 4,059,189.6950 NEAR 5.1980 USD 4.5320 USD 5.4560 USD 5.3510 USD
2024-12-19 5.1980 USD 3,850,456.8790 NEAR 5.6840 USD 4.9700 USD 5.8710 USD 5.1980 USD
2024-12-18 5.6880 USD 2,566,024.0660 NEAR 6.3850 USD 5.6680 USD 6.4300 USD 5.6880 USD
2024-12-17 6.3830 USD 2,400,470.7580 NEAR 6.6210 USD 6.3290 USD 7.0090 USD 6.3830 USD
2024-12-16 6.6210 USD 2,582,388.6130 NEAR 6.8580 USD 6.5230 USD 7.0480 USD 6.6210 USD
2024-12-15 6.8540 USD 1,192,138.0440 NEAR 6.6840 USD 6.4690 USD 6.9060 USD 6.8540 USD
2024-12-14 6.6840 USD 1,980,352.6390 NEAR 6.9370 USD 6.4710 USD 7.0420 USD 6.6840 USD
2024-12-13 6.9380 USD 2,104,692.8620 NEAR 6.9080 USD 6.7440 USD 7.0780 USD 6.9380 USD
2024-12-12 6.9100 USD 2,781,427.2720 NEAR 6.8560 USD 6.7840 USD 7.3290 USD 6.9100 USD
2024-12-11 6.8560 USD 2,637,934.5760 NEAR 6.4270 USD 6.1500 USD 6.9650 USD 6.8560 USD
2024-12-10 6.4270 USD 5,464,195.7860 NEAR 6.5120 USD 5.9350 USD 6.8310 USD 6.4270 USD
2024-12-09 6.5110 USD 3,536,621.9080 NEAR 7.8320 USD 6.0000 USD 7.8450 USD 6.5110 USD
2024-12-08 7.8310 USD 1,166,635.9790 NEAR 7.7290 USD 7.4610 USD 7.8690 USD 7.8310 USD
2024-12-07 7.7290 USD 2,345,779.2090 NEAR 8.0330 USD 7.5690 USD 8.0690 USD 7.7290 USD
2024-12-06 8.0320 USD 3,482,990.2160 NEAR 7.6230 USD 7.5220 USD 8.2500 USD 8.0320 USD
2024-12-05 7.6220 USD 5,558,999.9200 NEAR 7.4840 USD 7.0550 USD 8.0330 USD 7.6220 USD
2024-12-04 7.4840 USD 2,820,716.7440 NEAR 7.3920 USD 7.1700 USD 7.7310 USD 7.4840 USD
2024-12-03 7.3890 USD 4,637,141.9350 NEAR 7.4980 USD 6.7360 USD 7.6600 USD 7.3890 USD
2024-12-02 7.4980 USD 4,776,314.6000 NEAR 6.9190 USD 6.4160 USD 7.5050 USD 7.4980 USD
2024-12-01 6.9230 USD 1,751,226.4290 NEAR 7.0100 USD 6.7700 USD 7.1670 USD 6.9230 USD
2024-11-30 7.0100 USD 2,701,931.1210 NEAR 6.9630 USD 6.7860 USD 7.2600 USD 7.0100 USD
2024-11-29 6.9640 USD 2,493,050.4850 NEAR 7.0150 USD 6.7790 USD 7.0400 USD 6.9640 USD
2024-11-28 7.0130 USD 2,727,244.5740 NEAR 6.8200 USD 6.4640 USD 7.1740 USD 7.0130 USD
2024-11-27 6.8190 USD 2,745,734.0870 NEAR 6.5190 USD 6.3910 USD 6.8800 USD 6.8190 USD
2024-11-26 6.5180 USD 3,364,114.4490 NEAR 6.4540 USD 5.9600 USD 6.6800 USD 6.5180 USD
2024-11-25 6.4570 USD 5,673,987.5180 NEAR 6.8790 USD 6.3200 USD 7.2890 USD 6.4570 USD
2024-11-24 6.8780 USD 3,319,814.7140 NEAR 6.1960 USD 6.0110 USD 7.0060 USD 6.8780 USD
2024-11-23 6.1950 USD 3,813,541.7500 NEAR 6.1420 USD 6.0260 USD 6.5910 USD 6.1950 USD
2024-11-22 6.1410 USD 2,740,302.2410 NEAR 5.7930 USD 5.4890 USD 6.1990 USD 6.1410 USD
2024-11-21 5.7930 USD 1,637,733.1240 NEAR 5.4790 USD 5.3060 USD 5.8600 USD 5.7930 USD
2024-11-20 5.4820 USD 1,810,529.3850 NEAR 5.7870 USD 5.2910 USD 5.8550 USD 5.4820 USD
2024-11-19 5.7870 USD 1,781,761.7230 NEAR 6.0270 USD 5.6090 USD 6.1080 USD 5.7870 USD
2024-11-18 6.0240 USD 2,165,866.0290 NEAR 5.7050 USD 5.6520 USD 6.2950 USD 6.0240 USD
2024-11-17 5.7040 USD 2,304,247.3800 NEAR 5.9550 USD 5.5970 USD 6.1670 USD 5.7040 USD
2024-11-16 5.9550 USD 3,423,339.8530 NEAR 5.5580 USD 5.4580 USD 6.3850 USD 5.9550 USD
2024-11-15 5.5580 USD 2,122,341.7830 NEAR 5.4140 USD 5.1750 USD 5.6750 USD 5.5580 USD
2024-11-14 5.4110 USD 3,304,977.3780 NEAR 5.1760 USD 5.0200 USD 5.6500 USD 5.4110 USD
2024-11-13 5.1750 USD 3,037,296.4110 NEAR 5.3400 USD 4.9650 USD 5.5500 USD 5.1750 USD
2024-11-12 5.3360 USD 7,040,291.2590 NEAR 5.5660 USD 4.9250 USD 5.7530 USD 5.3360 USD
2024-11-11 5.5670 USD 4,999,568.6530 NEAR 4.7260 USD 4.6990 USD 5.5910 USD 5.5670 USD
2024-11-10 4.7230 USD 3,420,387.4750 NEAR 4.6400 USD 4.4460 USD 4.9740 USD 4.7230 USD
2024-11-09 4.6380 USD 2,860,673.8450 NEAR 4.3320 USD 4.2410 USD 4.6950 USD 4.6380 USD
2024-11-08 4.3320 USD 2,924,313.7220 NEAR 4.2320 USD 4.1320 USD 4.3930 USD 4.3320 USD
2024-11-07 4.2320 USD 2,132,198.7630 NEAR 4.2340 USD 4.0930 USD 4.3490 USD 4.2320 USD
2024-11-06 4.2350 USD 2,164,490.3030 NEAR 3.8080 USD 3.8080 USD 4.2900 USD 4.2350 USD
2024-11-05 3.8100 USD 1,068,546.5070 NEAR 3.6190 USD 3.6080 USD 3.9360 USD 3.8100 USD
2024-11-04 3.6190 USD 1,086,856.0640 NEAR 3.6850 USD 3.5030 USD 3.7580 USD 3.6190 USD
2024-11-03 3.6870 USD 958,935.5770 NEAR 3.8070 USD 3.5540 USD 3.8350 USD 3.6870 USD
2024-11-02 3.8100 USD 911,274.6200 NEAR 3.9250 USD 3.7670 USD 3.9850 USD 3.8100 USD
2024-11-01 3.9270 USD 1,904,579.0260 NEAR 4.0480 USD 3.8600 USD 4.1600 USD 3.9270 USD