Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
7.4640 USD |
1,380,002.9244 NEAR |
7.4040 USD |
7.2030 USD |
7.7000 USD |
7.5420 USD |
| 2024-12-03 |
7.2280 USD |
1,084,765.2325 NEAR |
7.4850 USD |
6.7400 USD |
7.6200 USD |
7.1370 USD |
| 2024-12-02 |
6.7090 USD |
837,771.1559 NEAR |
6.9220 USD |
6.2810 USD |
7.0080 USD |
6.9120 USD |
| 2024-12-01 |
6.9600 USD |
404,470.7825 NEAR |
7.0140 USD |
6.8410 USD |
7.1910 USD |
6.8920 USD |
| 2024-11-30 |
7.0370 USD |
447,037.0566 NEAR |
6.9670 USD |
6.7920 USD |
7.2300 USD |
7.1560 USD |
| 2024-11-29 |
6.8900 USD |
440,828.6838 NEAR |
7.0150 USD |
6.7890 USD |
7.0370 USD |
6.9000 USD |
| 2024-11-28 |
6.8080 USD |
680,725.8214 NEAR |
6.8050 USD |
6.4650 USD |
7.1500 USD |
7.0170 USD |
| 2024-11-27 |
6.7040 USD |
687,551.7546 NEAR |
6.5210 USD |
6.3970 USD |
6.8760 USD |
6.7280 USD |
| 2024-11-26 |
6.3140 USD |
533,614.6008 NEAR |
6.4650 USD |
5.9780 USD |
6.6680 USD |
6.1450 USD |
| 2024-11-25 |
6.8390 USD |
1,209,116.7116 NEAR |
6.8740 USD |
6.4500 USD |
7.2500 USD |
6.5800 USD |
| 2024-11-24 |
6.4280 USD |
1,286,052.3873 NEAR |
6.1800 USD |
5.9160 USD |
6.8460 USD |
6.5410 USD |
| 2024-11-23 |
6.2620 USD |
1,472,941.3037 NEAR |
6.1520 USD |
5.8700 USD |
6.5830 USD |
6.2600 USD |
| 2024-11-22 |
5.6950 USD |
929,015.7332 NEAR |
5.8010 USD |
5.4840 USD |
5.9410 USD |
5.8820 USD |
| 2024-11-21 |
5.6770 USD |
890,467.1950 NEAR |
5.4680 USD |
5.3130 USD |
5.8590 USD |
5.7460 USD |
| 2024-11-20 |
5.5780 USD |
948,077.5420 NEAR |
5.7880 USD |
5.3460 USD |
5.8680 USD |
5.4260 USD |
| 2024-11-19 |
5.8610 USD |
1,193,945.9863 NEAR |
6.0230 USD |
5.6250 USD |
6.1000 USD |
5.7110 USD |
| 2024-11-18 |
5.9250 USD |
991,624.8804 NEAR |
5.7010 USD |
5.6570 USD |
6.2910 USD |
5.9480 USD |
| 2024-11-17 |
5.8800 USD |
613,802.2404 NEAR |
5.9490 USD |
5.6080 USD |
6.1570 USD |
5.6080 USD |
| 2024-11-16 |
5.9940 USD |
1,137,842.9455 NEAR |
5.5600 USD |
5.4620 USD |
6.3890 USD |
5.9230 USD |
| 2024-11-15 |
5.4620 USD |
745,106.7920 NEAR |
5.4180 USD |
5.1820 USD |
5.6710 USD |
5.3350 USD |
| 2024-11-14 |
5.3140 USD |
544,510.7466 NEAR |
5.1680 USD |
5.0220 USD |
5.5410 USD |
5.3910 USD |
| 2024-11-13 |
5.2620 USD |
810,359.0582 NEAR |
5.3430 USD |
4.9780 USD |
5.5500 USD |
5.4100 USD |
| 2024-11-12 |
5.3680 USD |
1,588,851.2701 NEAR |
5.5690 USD |
4.9500 USD |
5.7540 USD |
5.3400 USD |
| 2024-11-11 |
5.2780 USD |
1,451,701.4009 NEAR |
4.7160 USD |
4.7120 USD |
5.5790 USD |
5.4760 USD |
| 2024-11-10 |
4.7590 USD |
828,994.9704 NEAR |
4.6450 USD |
4.5260 USD |
4.9490 USD |
4.8520 USD |
| 2024-11-09 |
4.3310 USD |
521,945.4194 NEAR |
4.3350 USD |
4.2400 USD |
4.4530 USD |
4.3420 USD |
| 2024-11-08 |
4.2520 USD |
269,083.7956 NEAR |
4.2480 USD |
4.1600 USD |
4.3910 USD |
4.2800 USD |
| 2024-11-07 |
4.2120 USD |
221,389.1226 NEAR |
4.2330 USD |
4.0880 USD |
4.3450 USD |
4.2230 USD |
| 2024-11-06 |
4.1110 USD |
449,047.5915 NEAR |
3.8200 USD |
3.8110 USD |
4.2530 USD |
4.1230 USD |
| 2024-11-05 |
3.7700 USD |
294,339.5614 NEAR |
3.6160 USD |
3.6160 USD |
3.9400 USD |
3.8060 USD |
| 2024-11-04 |
3.6340 USD |
196,342.4283 NEAR |
3.6840 USD |
3.5070 USD |
3.7530 USD |
3.6020 USD |
| 2024-11-03 |
3.6450 USD |
183,417.9216 NEAR |
3.8160 USD |
3.5560 USD |
3.8310 USD |
3.6870 USD |
| 2024-11-02 |
3.9050 USD |
88,987.5476 NEAR |
3.9340 USD |
3.8390 USD |
3.9870 USD |
3.8530 USD |
| 2024-11-01 |
3.9940 USD |
248,717.4680 NEAR |
4.0520 USD |
3.8640 USD |
4.1550 USD |
3.9120 USD |
| 2024-10-31 |
4.1390 USD |
206,927.3054 NEAR |
4.3270 USD |
4.0150 USD |
4.3300 USD |
4.0540 USD |
| 2024-10-30 |
4.3470 USD |
130,820.3660 NEAR |
4.4340 USD |
4.2640 USD |
4.4340 USD |
4.2900 USD |
| 2024-10-29 |
4.4430 USD |
408,357.6700 NEAR |
4.2990 USD |
4.2890 USD |
4.5130 USD |
4.4470 USD |
| 2024-10-28 |
4.2010 USD |
268,403.2512 NEAR |
4.3040 USD |
4.0720 USD |
4.3540 USD |
4.3230 USD |
| 2024-10-27 |
4.2600 USD |
129,352.3928 NEAR |
4.2340 USD |
4.1890 USD |
4.3330 USD |
4.3020 USD |
| 2024-10-26 |
4.2140 USD |
230,897.2055 NEAR |
4.1690 USD |
4.1010 USD |
4.3010 USD |
4.2240 USD |
| 2024-10-25 |
4.5100 USD |
186,623.6973 NEAR |
4.7290 USD |
4.3570 USD |
4.7360 USD |
4.4240 USD |
| 2024-10-24 |
4.6610 USD |
347,251.5353 NEAR |
4.6540 USD |
4.5420 USD |
4.7350 USD |
4.7080 USD |
| 2024-10-23 |
4.5850 USD |
212,969.5825 NEAR |
4.6800 USD |
4.4420 USD |
4.6820 USD |
4.6300 USD |
| 2024-10-22 |
4.6960 USD |
180,418.9050 NEAR |
4.7950 USD |
4.6160 USD |
4.8370 USD |
4.6700 USD |
| 2024-10-21 |
4.8920 USD |
309,287.9731 NEAR |
4.9820 USD |
4.7510 USD |
5.0600 USD |
4.8150 USD |
| 2024-10-20 |
4.8830 USD |
227,281.0542 NEAR |
4.8140 USD |
4.7110 USD |
5.0150 USD |
4.9910 USD |
| 2024-10-19 |
4.8490 USD |
210,885.8913 NEAR |
4.9080 USD |
4.7620 USD |
4.9400 USD |
4.8200 USD |
| 2024-10-18 |
4.8200 USD |
138,929.9746 NEAR |
4.7570 USD |
4.7360 USD |
4.9430 USD |
4.8350 USD |
| 2024-10-17 |
4.7820 USD |
314,277.9893 NEAR |
4.9690 USD |
4.6520 USD |
5.0290 USD |
4.7620 USD |
| 2024-10-16 |
4.9700 USD |
103,043.9988 NEAR |
5.0370 USD |
4.8900 USD |
5.0710 USD |
4.9060 USD |