Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
6.9530 USD |
1,157,337.1431 NEAR |
6.8610 USD |
6.6140 USD |
7.2280 USD |
7.1660 USD |
| 2024-04-24 |
7.0260 USD |
1,103,050.3350 NEAR |
6.8980 USD |
6.7360 USD |
7.3300 USD |
6.8370 USD |
| 2024-04-23 |
7.0670 USD |
656,929.0356 NEAR |
7.0450 USD |
6.8470 USD |
7.2760 USD |
6.9940 USD |
| 2024-04-22 |
6.8410 USD |
923,720.5901 NEAR |
6.4360 USD |
6.3510 USD |
7.2490 USD |
7.0690 USD |
| 2024-04-21 |
6.2510 USD |
484,065.4085 NEAR |
6.2330 USD |
6.0600 USD |
6.4860 USD |
6.3570 USD |
| 2024-04-20 |
5.8920 USD |
564,708.9950 NEAR |
5.5850 USD |
5.5140 USD |
6.1850 USD |
6.1740 USD |
| 2024-04-19 |
5.5660 USD |
1,200,445.9746 NEAR |
5.7030 USD |
5.2310 USD |
5.8610 USD |
5.6020 USD |
| 2024-04-18 |
5.5820 USD |
637,619.0618 NEAR |
5.4100 USD |
5.2330 USD |
5.8850 USD |
5.7100 USD |
| 2024-04-17 |
5.4220 USD |
945,755.2127 NEAR |
5.4900 USD |
5.1920 USD |
5.6550 USD |
5.5160 USD |
| 2024-04-16 |
5.1510 USD |
708,371.0992 NEAR |
5.2210 USD |
4.9130 USD |
5.4210 USD |
5.3580 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 |