Identifier on Coinbase Pro: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
3.9270 USD |
1,904,579.0260 NEAR |
4.0480 USD |
3.8600 USD |
4.1600 USD |
3.9270 USD |
| 2024-10-31 |
4.0460 USD |
1,658,875.4390 NEAR |
4.3090 USD |
4.0140 USD |
4.3290 USD |
4.0460 USD |
| 2024-10-30 |
4.3080 USD |
1,063,076.5490 NEAR |
4.4370 USD |
4.2660 USD |
4.4390 USD |
4.3080 USD |
| 2024-10-29 |
4.4360 USD |
1,999,606.9240 NEAR |
4.2960 USD |
4.2850 USD |
4.5200 USD |
4.4360 USD |
| 2024-10-28 |
4.2960 USD |
1,286,231.6570 NEAR |
4.3040 USD |
4.0720 USD |
4.3680 USD |
4.2960 USD |
| 2024-10-27 |
4.3020 USD |
320,066.4750 NEAR |
4.2350 USD |
4.1850 USD |
4.3760 USD |
4.3020 USD |
| 2024-10-26 |
4.2310 USD |
550,836.7570 NEAR |
4.1670 USD |
4.0930 USD |
4.2700 USD |
4.2310 USD |
| 2024-10-25 |
4.1730 USD |
1,764,228.8910 NEAR |
4.7160 USD |
3.9960 USD |
4.7350 USD |
4.1730 USD |
| 2024-10-24 |
4.7140 USD |
904,270.9580 NEAR |
4.6460 USD |
4.5360 USD |
4.7880 USD |
4.7140 USD |
| 2024-10-23 |
4.6460 USD |
738,537.0620 NEAR |
4.6780 USD |
4.4420 USD |
4.6880 USD |
4.6460 USD |
| 2024-10-22 |
4.6760 USD |
1,068,949.6310 NEAR |
4.7780 USD |
4.6200 USD |
4.8400 USD |
4.6760 USD |
| 2024-10-21 |
4.7780 USD |
955,291.2260 NEAR |
4.9790 USD |
4.7500 USD |
5.0550 USD |
4.7780 USD |
| 2024-10-20 |
4.9810 USD |
886,468.5520 NEAR |
4.8170 USD |
4.7080 USD |
5.0150 USD |
4.9810 USD |
| 2024-10-19 |
4.8170 USD |
722,023.5110 NEAR |
4.8920 USD |
4.7590 USD |
4.9390 USD |
4.8170 USD |
| 2024-10-18 |
4.8930 USD |
943,790.4770 NEAR |
4.7600 USD |
4.7270 USD |
4.9450 USD |
4.8930 USD |
| 2024-10-17 |
4.7660 USD |
1,161,833.3320 NEAR |
4.9440 USD |
4.6490 USD |
5.0340 USD |
4.7660 USD |
| 2024-10-16 |
4.9440 USD |
857,656.3690 NEAR |
5.0650 USD |
4.8850 USD |
5.0780 USD |
4.9440 USD |
| 2024-10-15 |
5.0620 USD |
1,986,612.8950 NEAR |
5.0250 USD |
4.8640 USD |
5.2800 USD |
5.0620 USD |
| 2024-10-14 |
5.0230 USD |
1,955,546.4010 NEAR |
4.7000 USD |
4.6230 USD |
5.0760 USD |
5.0230 USD |
| 2024-10-13 |
4.7020 USD |
1,712,669.6830 NEAR |
4.8420 USD |
4.5540 USD |
4.8700 USD |
4.7020 USD |
| 2024-10-12 |
4.8420 USD |
1,589,658.2930 NEAR |
4.7320 USD |
4.6740 USD |
4.9190 USD |
4.8420 USD |
| 2024-10-11 |
4.7320 USD |
1,611,469.9790 NEAR |
4.5900 USD |
4.5400 USD |
4.8060 USD |
4.7320 USD |
| 2024-10-10 |
4.5900 USD |
1,213,093.1450 NEAR |
4.6020 USD |
4.4180 USD |
4.6760 USD |
4.5900 USD |
| 2024-10-09 |
4.6000 USD |
1,234,622.6740 NEAR |
4.8900 USD |
4.5480 USD |
4.9810 USD |
4.6000 USD |
| 2024-10-08 |
4.8900 USD |
1,696,549.2350 NEAR |
5.0440 USD |
4.8520 USD |
5.1550 USD |
4.8900 USD |
| 2024-10-07 |
5.0410 USD |
1,585,930.9330 NEAR |
4.9520 USD |
4.9170 USD |
5.3260 USD |
5.0410 USD |
| 2024-10-06 |
4.9530 USD |
742,209.4050 NEAR |
4.7760 USD |
4.7140 USD |
4.9730 USD |
4.9530 USD |
| 2024-10-05 |
4.7770 USD |
839,048.1080 NEAR |
4.8300 USD |
4.6300 USD |
4.8680 USD |
4.7770 USD |
| 2024-10-04 |
4.8300 USD |
1,325,560.1890 NEAR |
4.6380 USD |
4.5900 USD |
4.8640 USD |
4.8300 USD |
| 2024-10-03 |
4.6380 USD |
1,492,231.0630 NEAR |
4.6240 USD |
4.4200 USD |
4.7690 USD |
4.6380 USD |
| 2024-10-02 |
4.6260 USD |
1,909,461.5300 NEAR |
4.8360 USD |
4.5230 USD |
5.0010 USD |
4.6260 USD |
| 2024-10-01 |
4.8370 USD |
2,434,769.9740 NEAR |
5.2850 USD |
4.5960 USD |
5.5620 USD |
4.8370 USD |
| 2024-09-30 |
5.2880 USD |
1,509,951.3880 NEAR |
5.5010 USD |
5.2250 USD |
5.5140 USD |
5.2880 USD |
| 2024-09-29 |
5.5000 USD |
1,036,208.5550 NEAR |
5.5620 USD |
5.3530 USD |
5.6260 USD |
5.5000 USD |
| 2024-09-28 |
5.5600 USD |
1,020,656.2510 NEAR |
5.4530 USD |
5.3330 USD |
5.5770 USD |
5.5600 USD |
| 2024-09-27 |
5.4540 USD |
4,731,723.1500 NEAR |
5.5510 USD |
5.2940 USD |
5.7550 USD |
5.4540 USD |
| 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 |