Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
1.4910 USD |
285,362.9950 NEAR |
1.5050 USD |
1.4620 USD |
1.5290 USD |
1.4870 USD |
| 2025-12-22 |
1.5450 USD |
173,014.5487 NEAR |
1.5130 USD |
1.4940 USD |
1.5850 USD |
1.5420 USD |
| 2025-12-21 |
1.4900 USD |
118,657.5073 NEAR |
1.5240 USD |
1.4550 USD |
1.5320 USD |
1.4850 USD |
| 2025-12-20 |
1.5190 USD |
192,003.2345 NEAR |
1.5380 USD |
1.5060 USD |
1.5450 USD |
1.5240 USD |
| 2025-12-19 |
1.4930 USD |
507,773.6427 NEAR |
1.4220 USD |
1.4060 USD |
1.5430 USD |
1.5260 USD |
| 2025-12-18 |
1.4750 USD |
97,547.1149 NEAR |
1.4780 USD |
1.4520 USD |
1.4880 USD |
1.4720 USD |
| 2025-12-17 |
1.5610 USD |
305,982.2776 NEAR |
1.5700 USD |
1.5070 USD |
1.6130 USD |
1.5130 USD |
| 2025-12-16 |
1.5350 USD |
58,758.7775 NEAR |
1.5450 USD |
1.5200 USD |
1.5510 USD |
1.5320 USD |
| 2025-12-15 |
1.6160 USD |
49,501.8721 NEAR |
1.5980 USD |
1.5880 USD |
1.6440 USD |
1.6170 USD |
| 2025-12-14 |
1.6120 USD |
380,247.7456 NEAR |
1.6590 USD |
1.5720 USD |
1.6710 USD |
1.5940 USD |
| 2025-12-13 |
1.6610 USD |
101,742.2934 NEAR |
1.6400 USD |
1.6320 USD |
1.6850 USD |
1.6590 USD |
| 2025-12-12 |
1.6920 USD |
192,152.0209 NEAR |
1.6700 USD |
1.6480 USD |
1.7180 USD |
1.7040 USD |
| 2025-12-11 |
1.6750 USD |
197,504.9588 NEAR |
1.7590 USD |
1.6310 USD |
1.7610 USD |
1.6370 USD |
| 2025-12-10 |
1.7950 USD |
64,883.0151 NEAR |
1.8110 USD |
1.7780 USD |
1.8120 USD |
1.7780 USD |
| 2025-12-09 |
1.8150 USD |
546,012.2981 NEAR |
1.7440 USD |
1.6980 USD |
1.8840 USD |
1.8110 USD |
| 2025-12-08 |
1.7650 USD |
264,332.1638 NEAR |
1.7030 USD |
1.6930 USD |
1.8000 USD |
1.7390 USD |
| 2025-12-07 |
1.6850 USD |
138,177.4477 NEAR |
1.7210 USD |
1.6420 USD |
1.7390 USD |
1.7310 USD |
| 2025-12-06 |
1.6990 USD |
94,914.0946 NEAR |
1.6770 USD |
1.6710 USD |
1.7430 USD |
1.7190 USD |
| 2025-12-05 |
1.7960 USD |
38,794.9737 NEAR |
1.8000 USD |
1.7740 USD |
1.8160 USD |
1.7890 USD |
| 2025-12-04 |
1.8140 USD |
344,230.9616 NEAR |
1.8470 USD |
1.7470 USD |
1.9010 USD |
1.7950 USD |
| 2025-12-03 |
1.8040 USD |
176,648.4468 NEAR |
1.8040 USD |
1.7600 USD |
1.8460 USD |
1.8080 USD |
| 2025-12-02 |
1.7050 USD |
202,728.2899 NEAR |
1.6280 USD |
1.6240 USD |
1.7700 USD |
1.7490 USD |
| 2025-12-01 |
1.6580 USD |
1,111,786.8303 NEAR |
1.8080 USD |
1.5860 USD |
1.8080 USD |
1.6030 USD |
| 2025-11-30 |
1.8470 USD |
54,554.2868 NEAR |
1.8540 USD |
1.8280 USD |
1.8660 USD |
1.8480 USD |
| 2025-11-29 |
1.8770 USD |
116,316.3218 NEAR |
1.8770 USD |
1.8410 USD |
1.9040 USD |
1.8490 USD |
| 2025-11-28 |
1.9060 USD |
336,774.4353 NEAR |
1.9070 USD |
1.8510 USD |
1.9540 USD |
1.8510 USD |
| 2025-11-27 |
1.9290 USD |
275,104.4214 NEAR |
1.9350 USD |
1.9020 USD |
1.9550 USD |
1.9390 USD |
| 2025-11-26 |
1.8810 USD |
229,460.3277 NEAR |
1.9120 USD |
1.8360 USD |
1.9260 USD |
1.8810 USD |
| 2025-11-25 |
1.8800 USD |
493,704.2831 NEAR |
1.9060 USD |
1.8180 USD |
1.9460 USD |
1.9140 USD |
| 2025-11-24 |
1.8780 USD |
459,337.9250 NEAR |
1.8210 USD |
1.7980 USD |
1.9440 USD |
1.9390 USD |
| 2025-11-23 |
1.8580 USD |
334,740.3491 NEAR |
1.8400 USD |
1.8140 USD |
1.9070 USD |
1.8250 USD |
| 2025-11-22 |
1.8340 USD |
977,420.5605 NEAR |
1.8620 USD |
1.8000 USD |
1.8990 USD |
1.8130 USD |
| 2025-11-21 |
1.9610 USD |
724,721.9941 NEAR |
2.0710 USD |
1.8270 USD |
2.0860 USD |
1.9400 USD |
| 2025-11-20 |
2.3660 USD |
345,242.9449 NEAR |
2.3730 USD |
2.3330 USD |
2.4090 USD |
2.3440 USD |
| 2025-11-19 |
2.2690 USD |
2,097,292.0760 NEAR |
2.2730 USD |
2.1460 USD |
2.4170 USD |
2.3750 USD |
| 2025-11-18 |
2.2560 USD |
1,648,567.8563 NEAR |
2.2670 USD |
2.2050 USD |
2.3240 USD |
2.2580 USD |
| 2025-11-17 |
2.2520 USD |
2,194,165.2617 NEAR |
2.2880 USD |
2.1880 USD |
2.3470 USD |
2.1880 USD |
| 2025-11-16 |
2.4750 USD |
2,619,512.4960 NEAR |
2.4060 USD |
2.2290 USD |
2.5570 USD |
2.2840 USD |
| 2025-11-15 |
2.5160 USD |
1,007,750.8851 NEAR |
2.3520 USD |
2.3510 USD |
2.6200 USD |
2.4080 USD |
| 2025-11-14 |
2.3860 USD |
1,038,943.8367 NEAR |
2.4450 USD |
2.3030 USD |
2.4590 USD |
2.3600 USD |
| 2025-11-13 |
2.4790 USD |
854,302.4880 NEAR |
2.5330 USD |
2.3900 USD |
2.6020 USD |
2.4100 USD |
| 2025-11-12 |
2.5640 USD |
627,304.1732 NEAR |
2.5480 USD |
2.4800 USD |
2.6630 USD |
2.5570 USD |
| 2025-11-11 |
2.6950 USD |
1,557,142.7732 NEAR |
2.7860 USD |
2.6370 USD |
2.8330 USD |
2.6640 USD |
| 2025-11-10 |
2.9230 USD |
3,571,447.2549 NEAR |
3.0760 USD |
2.7390 USD |
3.1470 USD |
2.7970 USD |
| 2025-11-09 |
2.8420 USD |
3,393,430.5650 NEAR |
2.9320 USD |
2.6690 USD |
3.0830 USD |
2.9190 USD |
| 2025-11-08 |
2.8070 USD |
5,869,139.8029 NEAR |
2.7650 USD |
2.5950 USD |
3.2000 USD |
2.8090 USD |
| 2025-11-07 |
2.6020 USD |
8,476,821.7638 NEAR |
2.0960 USD |
2.0770 USD |
2.9870 USD |
2.7580 USD |
| 2025-11-06 |
2.0070 USD |
1,894,036.7549 NEAR |
1.9510 USD |
1.8890 USD |
2.4870 USD |
2.0720 USD |
| 2025-11-05 |
1.8520 USD |
443,720.1619 NEAR |
1.8320 USD |
1.7370 USD |
1.9100 USD |
1.9040 USD |
| 2025-11-04 |
1.8720 USD |
474,162.5632 NEAR |
1.9110 USD |
1.7960 USD |
1.9490 USD |
1.8360 USD |