Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-03 |
1.9860 USD |
524,991.9654 NEAR |
2.1890 USD |
1.8230 USD |
2.2000 USD |
1.9290 USD |
| 2025-11-02 |
2.1620 USD |
303,779.0106 NEAR |
2.1750 USD |
2.1460 USD |
2.1940 USD |
2.1460 USD |
| 2025-11-01 |
2.1670 USD |
243,968.3715 NEAR |
2.0970 USD |
2.0870 USD |
2.1900 USD |
2.1750 USD |
| 2025-10-31 |
2.1120 USD |
147,526.6561 NEAR |
2.0990 USD |
2.0670 USD |
2.1550 USD |
2.0900 USD |
| 2025-10-30 |
2.2160 USD |
170,193.2391 NEAR |
2.2760 USD |
2.1530 USD |
2.3050 USD |
2.1570 USD |
| 2025-10-29 |
2.2950 USD |
149,270.1433 NEAR |
2.2350 USD |
2.2260 USD |
2.3450 USD |
2.3060 USD |
| 2025-10-28 |
2.3370 USD |
207,011.1747 NEAR |
2.3310 USD |
2.2840 USD |
2.3780 USD |
2.3270 USD |
| 2025-10-27 |
2.3860 USD |
233,885.1714 NEAR |
2.3700 USD |
2.3140 USD |
2.4180 USD |
2.3300 USD |
| 2025-10-26 |
2.3280 USD |
206,086.7852 NEAR |
2.2790 USD |
2.2580 USD |
2.3660 USD |
2.3510 USD |
| 2025-10-25 |
2.2670 USD |
150,442.2268 NEAR |
2.2710 USD |
2.2270 USD |
2.2950 USD |
2.2900 USD |
| 2025-10-24 |
2.2460 USD |
147,721.5463 NEAR |
2.2020 USD |
2.1930 USD |
2.3020 USD |
2.2230 USD |
| 2025-10-23 |
2.1780 USD |
60,341.6320 NEAR |
2.1640 USD |
2.1470 USD |
2.2060 USD |
2.1800 USD |
| 2025-10-22 |
2.2010 USD |
265,369.4777 NEAR |
2.2180 USD |
2.1630 USD |
2.2440 USD |
2.1800 USD |
| 2025-10-21 |
2.2730 USD |
196,408.2578 NEAR |
2.2590 USD |
2.1660 USD |
2.3630 USD |
2.3120 USD |
| 2025-10-20 |
2.2920 USD |
113,635.3066 NEAR |
2.2590 USD |
2.2150 USD |
2.3370 USD |
2.3090 USD |
| 2025-10-19 |
2.1740 USD |
70,686.3344 NEAR |
2.1660 USD |
2.1520 USD |
2.1870 USD |
2.1560 USD |
| 2025-10-18 |
2.1480 USD |
250,141.4008 NEAR |
2.1490 USD |
2.1150 USD |
2.1850 USD |
2.1630 USD |
| 2025-10-17 |
2.1440 USD |
566,469.3606 NEAR |
2.1980 USD |
2.0570 USD |
2.2340 USD |
2.1640 USD |