Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1150 USD |
500,114.3832 NEAR |
1.1270 USD |
1.1000 USD |
1.1470 USD |
1.1010 USD |
| 2026-02-26 |
1.1330 USD |
928,701.9323 NEAR |
1.1700 USD |
1.0850 USD |
1.1830 USD |
1.1280 USD |
| 2026-02-25 |
1.0960 USD |
1,084,561.0482 NEAR |
0.9670 USD |
0.9660 USD |
1.2060 USD |
1.2010 USD |
| 2026-02-24 |
0.9750 USD |
88,893.9963 NEAR |
0.9840 USD |
0.9670 USD |
0.9900 USD |
0.9690 USD |
| 2026-02-23 |
0.9980 USD |
335,868.6515 NEAR |
1.0240 USD |
0.9710 USD |
1.0270 USD |
0.9710 USD |
| 2026-02-22 |
1.0200 USD |
307,808.4127 NEAR |
1.0580 USD |
1.0070 USD |
1.0580 USD |
1.0200 USD |
| 2026-02-21 |
1.0790 USD |
223,044.8494 NEAR |
1.0530 USD |
1.0430 USD |
1.1090 USD |
1.0530 USD |
| 2026-02-20 |
1.0250 USD |
348,160.6806 NEAR |
1.0080 USD |
1.0020 USD |
1.0550 USD |
1.0340 USD |
| 2026-02-19 |
1.0040 USD |
114,697.4894 NEAR |
1.0130 USD |
0.9820 USD |
1.0200 USD |
0.9900 USD |
| 2026-02-18 |
1.0450 USD |
363,904.2914 NEAR |
1.0450 USD |
1.0300 USD |
1.0630 USD |
1.0400 USD |
| 2026-02-17 |
1.0530 USD |
246,374.1421 NEAR |
1.0550 USD |
1.0320 USD |
1.0660 USD |
1.0420 USD |
| 2026-02-16 |
1.0570 USD |
2,736.3182 NEAR |
1.0550 USD |
1.0550 USD |
1.0620 USD |
1.0550 USD |
| 2026-02-15 |
1.0710 USD |
185,933.5485 NEAR |
1.0830 USD |
1.0470 USD |
1.0890 USD |
1.0560 USD |
| 2026-02-14 |
1.0340 USD |
305,007.1770 NEAR |
1.0240 USD |
1.0160 USD |
1.0690 USD |
1.0660 USD |
| 2026-02-13 |
0.9890 USD |
576,454.9086 NEAR |
0.9620 USD |
0.9540 USD |
1.0300 USD |
1.0230 USD |
| 2026-02-12 |
0.9660 USD |
1,129,888.5419 NEAR |
0.9640 USD |
0.9340 USD |
1.0090 USD |
0.9600 USD |
| 2026-02-11 |
0.9660 USD |
320,631.2507 NEAR |
0.9940 USD |
0.9390 USD |
1.0020 USD |
0.9610 USD |
| 2026-02-10 |
0.9980 USD |
180,206.8574 NEAR |
1.0300 USD |
0.9820 USD |
1.0360 USD |
0.9870 USD |
| 2026-02-09 |
1.0110 USD |
638,661.4098 NEAR |
1.0380 USD |
0.9850 USD |
1.0490 USD |
1.0290 USD |
| 2026-02-08 |
1.0590 USD |
189,822.9856 NEAR |
1.0720 USD |
1.0300 USD |
1.0770 USD |
1.0370 USD |
| 2026-02-07 |
1.0700 USD |
525,105.8044 NEAR |
1.0820 USD |
1.0390 USD |
1.1010 USD |
1.0750 USD |
| 2026-02-06 |
0.9620 USD |
1,224,088.2935 NEAR |
0.9790 USD |
0.8410 USD |
1.1120 USD |
1.0730 USD |
| 2026-02-05 |
1.0590 USD |
1,198,714.4113 NEAR |
1.1560 USD |
0.9610 USD |
1.1640 USD |
0.9750 USD |
| 2026-02-04 |
1.1920 USD |
106,379.8107 NEAR |
1.1710 USD |
1.1710 USD |
1.2010 USD |
1.1830 USD |
| 2026-02-03 |
1.1900 USD |
177,612.7424 NEAR |
1.1990 USD |
1.1720 USD |
1.2090 USD |
1.2020 USD |
| 2026-02-02 |
1.1890 USD |
370,564.0123 NEAR |
1.1750 USD |
1.1350 USD |
1.2370 USD |
1.1970 USD |
| 2026-02-01 |
1.1950 USD |
193,616.3207 NEAR |
1.2060 USD |
1.1530 USD |
1.2140 USD |
1.1680 USD |
| 2026-01-31 |
1.3210 USD |
44,543.0054 NEAR |
1.3160 USD |
1.3130 USD |
1.3270 USD |
1.3250 USD |
| 2026-01-30 |
1.3270 USD |
265,430.2350 NEAR |
1.3760 USD |
1.2950 USD |
1.3790 USD |
1.3150 USD |
| 2026-01-29 |
1.4480 USD |
94,786.4085 NEAR |
1.4920 USD |
1.4150 USD |
1.4930 USD |
1.4250 USD |
| 2026-01-28 |
1.4790 USD |
58,046.1364 NEAR |
1.4890 USD |
1.4580 USD |
1.4940 USD |
1.4700 USD |
| 2026-01-27 |
1.4690 USD |
137,967.3343 NEAR |
1.4600 USD |
1.4470 USD |
1.5020 USD |
1.5010 USD |
| 2026-01-26 |
1.4560 USD |
197,759.2182 NEAR |
1.4310 USD |
1.4290 USD |
1.4860 USD |
1.4590 USD |
| 2026-01-25 |
1.4610 USD |
331,942.7888 NEAR |
1.5070 USD |
1.4070 USD |
1.5130 USD |
1.4320 USD |
| 2026-01-24 |
1.5000 USD |
290,180.7524 NEAR |
1.5100 USD |
1.4880 USD |
1.5190 USD |
1.5000 USD |
| 2026-01-23 |
1.5190 USD |
187,876.6836 NEAR |
1.5120 USD |
1.4900 USD |
1.5480 USD |
1.5030 USD |
| 2026-01-22 |
1.5270 USD |
344,597.4477 NEAR |
1.5310 USD |
1.4950 USD |
1.5560 USD |
1.5110 USD |
| 2026-01-21 |
1.5250 USD |
191,132.1608 NEAR |
1.5090 USD |
1.4960 USD |
1.5580 USD |
1.5000 USD |
| 2026-01-20 |
1.5660 USD |
201,352.4674 NEAR |
1.5960 USD |
1.5310 USD |
1.6000 USD |
1.5510 USD |
| 2026-01-19 |
1.5620 USD |
742,109.6606 NEAR |
1.6240 USD |
1.4500 USD |
1.6260 USD |
1.5930 USD |
| 2026-01-18 |
1.7200 USD |
168,272.4521 NEAR |
1.7510 USD |
1.6900 USD |
1.7640 USD |
1.7240 USD |
| 2026-01-17 |
1.7760 USD |
178,861.5881 NEAR |
1.7320 USD |
1.7220 USD |
1.8080 USD |
1.7890 USD |
| 2026-01-16 |
1.7300 USD |
82,133.1621 NEAR |
1.7210 USD |
1.7020 USD |
1.7550 USD |
1.7270 USD |
| 2026-01-15 |
1.7750 USD |
215,779.3776 NEAR |
1.7970 USD |
1.7190 USD |
1.8140 USD |
1.7460 USD |
| 2026-01-14 |
1.8480 USD |
304,495.4254 NEAR |
1.8580 USD |
1.8230 USD |
1.8770 USD |
1.8540 USD |
| 2026-01-13 |
1.8000 USD |
952,361.4021 NEAR |
1.6750 USD |
1.6750 USD |
1.8940 USD |
1.8550 USD |
| 2026-01-12 |
1.7100 USD |
222,967.9408 NEAR |
1.6980 USD |
1.6410 USD |
1.7660 USD |
1.7140 USD |
| 2026-01-11 |
1.6940 USD |
123,267.5931 NEAR |
1.6870 USD |
1.6800 USD |
1.7180 USD |
1.6930 USD |
| 2026-01-10 |
1.6970 USD |
45,522.4934 NEAR |
1.7010 USD |
1.6730 USD |
1.7290 USD |
1.7270 USD |
| 2026-01-09 |
1.6880 USD |
89,836.2849 NEAR |
1.6840 USD |
1.6620 USD |
1.7050 USD |
1.6740 USD |