Crypto exchange Kraken

Market NEAR Protocol (NEAR) / USD

Identifier on Kraken: NEARUSD
123...1314
Date Price Volume Open Low High Close
2024-04-16 5.1620 USD 161,384.6345 NEAR 5.2210 USD 5.0270 USD 5.2760 USD 5.0370 USD
2024-04-15 5.4880 USD 1,077,434.9428 NEAR 5.6790 USD 4.9950 USD 5.8640 USD 5.1560 USD
2024-04-14 5.3280 USD 620,754.1622 NEAR 5.2230 USD 5.0220 USD 5.7300 USD 5.2720 USD
2024-04-13 5.2510 USD 1,119,673.6960 NEAR 5.9020 USD 4.3220 USD 6.4420 USD 4.5180 USD
2024-04-12 6.2370 USD 874,215.0482 NEAR 6.7950 USD 5.3300 USD 6.9120 USD 5.8600 USD
2024-04-11 6.9750 USD 256,895.0599 NEAR 6.9780 USD 6.7400 USD 7.3250 USD 6.7870 USD
2024-04-10 6.8880 USD 451,657.4610 NEAR 7.2180 USD 6.6370 USD 7.3080 USD 6.9390 USD
2024-04-09 7.3950 USD 584,727.7375 NEAR 7.3620 USD 7.1800 USD 7.6970 USD 7.2820 USD
2024-04-08 7.2710 USD 1,151,126.2067 NEAR 6.9130 USD 6.8440 USD 7.5790 USD 7.3880 USD
2024-04-07 6.9990 USD 362,710.9623 NEAR 7.0180 USD 6.8500 USD 7.1450 USD 6.8590 USD
2024-04-06 7.0650 USD 295,873.2104 NEAR 7.2180 USD 6.9000 USD 7.3040 USD 7.0440 USD
2024-04-05 6.9280 USD 1,013,083.0042 NEAR 6.7280 USD 6.4810 USD 7.5000 USD 7.2540 USD
2024-04-04 6.7200 USD 784,980.2614 NEAR 6.5930 USD 6.3420 USD 7.0290 USD 6.7520 USD
2024-04-03 6.6540 USD 1,586,093.3674 NEAR 6.2150 USD 6.0000 USD 6.9040 USD 6.6940 USD
2024-04-02 6.3180 USD 940,333.6943 NEAR 6.7360 USD 6.1100 USD 6.7360 USD 6.2690 USD
2024-04-01 6.8910 USD 713,418.4104 NEAR 7.2990 USD 6.5710 USD 7.3700 USD 6.7290 USD
2024-03-31 7.1990 USD 399,755.1388 NEAR 6.9380 USD 6.9130 USD 7.3650 USD 7.2070 USD
2024-03-30 7.1040 USD 354,497.7638 NEAR 6.9810 USD 6.9140 USD 7.3220 USD 6.9420 USD
2024-03-29 7.0090 USD 216,007.1916 NEAR 7.1890 USD 6.8590 USD 7.1930 USD 6.9870 USD
2024-03-28 7.2830 USD 527,326.0949 NEAR 7.2450 USD 7.1170 USD 7.4310 USD 7.1820 USD
2024-03-27 7.5000 USD 979,935.8644 NEAR 7.6640 USD 7.0990 USD 7.8930 USD 7.2930 USD
2024-03-26 7.8340 USD 1,347,208.5610 NEAR 7.4530 USD 7.4280 USD 8.0840 USD 7.6720 USD
2024-03-25 7.4600 USD 1,669,254.9449 NEAR 7.0000 USD 6.9800 USD 7.7540 USD 7.4590 USD
2024-03-24 6.6310 USD 561,597.4188 NEAR 6.6210 USD 6.4360 USD 6.9850 USD 6.9820 USD
2024-03-23 6.6630 USD 511,455.0064 NEAR 6.4920 USD 6.3710 USD 6.7930 USD 6.6630 USD
2024-03-22 6.5060 USD 898,845.6271 NEAR 6.4440 USD 6.2200 USD 6.8250 USD 6.3500 USD
2024-03-21 6.6650 USD 1,035,191.4050 NEAR 6.9110 USD 6.4240 USD 6.9840 USD 6.5620 USD
2024-03-20 6.4740 USD 1,559,323.3980 NEAR 6.3570 USD 6.0160 USD 7.0070 USD 6.9030 USD
2024-03-19 6.7210 USD 2,755,089.5230 NEAR 7.0240 USD 6.3350 USD 7.1180 USD 6.4440 USD
2024-03-18 7.5070 USD 2,951,781.6508 NEAR 8.2390 USD 6.6810 USD 8.5700 USD 7.1240 USD
2024-03-17 7.6780 USD 1,668,588.7093 NEAR 6.7290 USD 6.6300 USD 8.4320 USD 8.4320 USD
2024-03-16 7.3380 USD 1,919,207.9592 NEAR 7.4840 USD 6.5750 USD 7.9660 USD 6.6330 USD
2024-03-15 7.7110 USD 4,042,844.9967 NEAR 8.8590 USD 6.9810 USD 8.9980 USD 7.1250 USD
2024-03-14 8.0610 USD 2,299,076.9847 NEAR 7.7760 USD 7.6200 USD 8.8260 USD 8.5690 USD
2024-03-13 8.0790 USD 1,284,825.4900 NEAR 8.0840 USD 7.6000 USD 8.5310 USD 7.8180 USD
2024-03-12 7.4320 USD 2,551,738.9811 NEAR 6.6920 USD 6.3590 USD 7.8510 USD 7.8510 USD
2024-03-11 6.8380 USD 1,390,993.3937 NEAR 5.9720 USD 5.6140 USD 7.3030 USD 6.7650 USD
2024-03-10 6.0320 USD 408,067.0643 NEAR 6.2270 USD 5.8360 USD 6.3090 USD 5.9260 USD
2024-03-09 6.1520 USD 1,073,346.7898 NEAR 5.7660 USD 5.6190 USD 6.5030 USD 6.1860 USD
2024-03-08 5.4260 USD 707,172.7851 NEAR 5.5240 USD 5.1630 USD 5.7100 USD 5.7100 USD
2024-03-07 5.6800 USD 1,192,439.4618 NEAR 5.9080 USD 5.4350 USD 6.1900 USD 5.4750 USD
2024-03-06 4.8330 USD 1,578,290.4333 NEAR 4.2860 USD 4.0070 USD 5.5570 USD 5.4580 USD
2024-03-05 4.2700 USD 1,061,111.6236 NEAR 4.3350 USD 3.5620 USD 4.4790 USD 3.9000 USD
2024-03-04 4.5120 USD 1,523,013.1226 NEAR 4.4500 USD 4.2240 USD 4.7800 USD 4.3680 USD
2024-03-03 4.2890 USD 1,105,020.1498 NEAR 4.4970 USD 3.9000 USD 4.4980 USD 4.4420 USD
2024-03-02 4.1320 USD 821,691.5075 NEAR 3.9580 USD 3.8840 USD 4.3000 USD 4.2960 USD
2024-03-01 3.9740 USD 873,149.2119 NEAR 3.8830 USD 3.8770 USD 4.1220 USD 3.9270 USD
2024-02-29 3.9480 USD 1,336,861.1789 NEAR 3.8970 USD 3.7270 USD 4.0910 USD 3.8190 USD
2024-02-28 3.8860 USD 2,389,415.8613 NEAR 3.9420 USD 3.5110 USD 4.0980 USD 3.8600 USD
2024-02-27 3.9820 USD 1,316,330.8498 NEAR 4.1010 USD 3.8490 USD 4.1470 USD 3.9430 USD
123...1314