Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
1.3200 USD |
187,712.7703 NEAR |
1.3130 USD |
1.2980 USD |
1.3800 USD |
1.3330 USD |
| 2023-01-02 |
1.2960 USD |
53,301.0177 NEAR |
1.2750 USD |
1.2370 USD |
1.3220 USD |
1.3150 USD |
| 2023-01-01 |
1.2480 USD |
45,090.7938 NEAR |
1.2500 USD |
1.2110 USD |
1.2810 USD |
1.2770 USD |
| 2022-12-31 |
1.2580 USD |
68,962.1896 NEAR |
1.2750 USD |
1.2130 USD |
1.2770 USD |
1.2530 USD |
| 2022-12-30 |
1.2660 USD |
81,315.3191 NEAR |
1.2960 USD |
1.2420 USD |
1.3000 USD |
1.2670 USD |
| 2022-12-29 |
1.3050 USD |
49,894.3347 NEAR |
1.3130 USD |
1.2660 USD |
1.3290 USD |
1.2930 USD |
| 2022-12-28 |
1.3110 USD |
176,644.3942 NEAR |
1.3540 USD |
1.2680 USD |
1.3570 USD |
1.3100 USD |
| 2022-12-27 |
1.3310 USD |
398,518.7068 NEAR |
1.3730 USD |
1.3180 USD |
1.4010 USD |
1.3390 USD |
| 2022-12-26 |
1.3490 USD |
14,920.2961 NEAR |
1.3350 USD |
1.3330 USD |
1.3600 USD |
1.3540 USD |
| 2022-12-25 |
1.3210 USD |
17,032.6911 NEAR |
1.3390 USD |
1.3020 USD |
1.3390 USD |
1.3330 USD |
| 2022-12-24 |
1.3330 USD |
21,994.5745 NEAR |
1.3430 USD |
1.3290 USD |
1.3520 USD |
1.3370 USD |
| 2022-12-23 |
1.3470 USD |
79,369.9281 NEAR |
1.3170 USD |
1.3170 USD |
1.3620 USD |
1.3420 USD |
| 2022-12-22 |
1.2970 USD |
104,038.4076 NEAR |
1.3040 USD |
1.2500 USD |
1.3760 USD |
1.3140 USD |
| 2022-12-21 |
1.3010 USD |
42,004.9309 NEAR |
1.3390 USD |
1.2800 USD |
1.3460 USD |
1.2890 USD |
| 2022-12-20 |
1.2980 USD |
41,970.6754 NEAR |
1.2530 USD |
1.2530 USD |
1.3490 USD |
1.3470 USD |
| 2022-12-19 |
1.3090 USD |
91,831.8672 NEAR |
1.3810 USD |
1.2390 USD |
1.3830 USD |
1.2550 USD |
| 2022-12-18 |
1.3700 USD |
17,964.3577 NEAR |
1.3950 USD |
1.3470 USD |
1.3950 USD |
1.3670 USD |
| 2022-12-17 |
1.2830 USD |
333,596.0357 NEAR |
1.3730 USD |
1.0300 USD |
1.4390 USD |
1.3830 USD |
| 2022-12-16 |
1.4930 USD |
94,411.4576 NEAR |
1.5880 USD |
1.3500 USD |
1.6080 USD |
1.3730 USD |
| 2022-12-15 |
1.6310 USD |
25,855.7747 NEAR |
1.6590 USD |
1.5900 USD |
1.6680 USD |
1.6120 USD |
| 2022-12-14 |
1.6980 USD |
82,872.4882 NEAR |
1.7150 USD |
1.6620 USD |
1.7340 USD |
1.6630 USD |
| 2022-12-13 |
1.6930 USD |
58,366.4415 NEAR |
1.6330 USD |
1.5590 USD |
1.7780 USD |
1.7070 USD |
| 2022-12-12 |
1.6090 USD |
46,665.2778 NEAR |
1.6380 USD |
1.5820 USD |
1.6380 USD |
1.6310 USD |
| 2022-12-11 |
1.6860 USD |
17,664.1663 NEAR |
1.6990 USD |
1.6580 USD |
1.7100 USD |
1.6630 USD |
| 2022-12-10 |
1.7080 USD |
12,166.4976 NEAR |
1.6940 USD |
1.6920 USD |
1.7240 USD |
1.7100 USD |
| 2022-12-09 |
1.7170 USD |
97,047.7216 NEAR |
1.7080 USD |
1.6810 USD |
1.8330 USD |
1.6900 USD |
| 2022-12-08 |
1.6890 USD |
47,649.5429 NEAR |
1.7010 USD |
1.6470 USD |
1.7240 USD |
1.6940 USD |
| 2022-12-07 |
1.7230 USD |
124,835.3823 NEAR |
1.7880 USD |
1.4500 USD |
1.8250 USD |
1.6830 USD |
| 2022-12-06 |
1.7560 USD |
83,515.7436 NEAR |
1.7220 USD |
1.7210 USD |
1.8480 USD |
1.7640 USD |
| 2022-12-05 |
1.7510 USD |
38,630.5258 NEAR |
1.7240 USD |
1.6820 USD |
1.7770 USD |
1.7110 USD |
| 2022-12-04 |
1.7050 USD |
21,298.7446 NEAR |
1.6800 USD |
1.6800 USD |
1.7240 USD |
1.7110 USD |
| 2022-12-03 |
1.7010 USD |
35,708.9942 NEAR |
1.7530 USD |
1.6670 USD |
1.7530 USD |
1.6750 USD |
| 2022-12-02 |
1.7550 USD |
70,593.2630 NEAR |
1.7370 USD |
1.7190 USD |
1.8950 USD |
1.7460 USD |
| 2022-12-01 |
1.7360 USD |
74,806.1990 NEAR |
1.7250 USD |
1.6960 USD |
1.8980 USD |
1.7280 USD |
| 2022-11-30 |
1.7090 USD |
142,064.2416 NEAR |
1.6120 USD |
1.6120 USD |
1.8000 USD |
1.7340 USD |
| 2022-11-29 |
1.5980 USD |
45,432.4224 NEAR |
1.5860 USD |
1.5110 USD |
1.6330 USD |
1.6170 USD |
| 2022-11-28 |
1.5480 USD |
167,299.2648 NEAR |
1.6190 USD |
1.4900 USD |
1.7900 USD |
1.5900 USD |
| 2022-11-27 |
1.6320 USD |
103,998.8514 NEAR |
1.6100 USD |
1.5820 USD |
1.8000 USD |
1.6630 USD |
| 2022-11-26 |
1.6500 USD |
35,693.1247 NEAR |
1.6480 USD |
1.5880 USD |
1.7000 USD |
1.6090 USD |
| 2022-11-25 |
1.6300 USD |
54,601.1353 NEAR |
1.6390 USD |
1.5980 USD |
1.6540 USD |
1.6410 USD |
| 2022-11-24 |
1.6670 USD |
101,308.9522 NEAR |
1.6940 USD |
1.6260 USD |
1.7320 USD |
1.6330 USD |
| 2022-11-23 |
1.6400 USD |
160,758.4724 NEAR |
1.6270 USD |
1.5930 USD |
2.0000 USD |
1.6410 USD |
| 2022-11-22 |
1.5960 USD |
127,543.8611 NEAR |
1.5640 USD |
1.5000 USD |
1.7400 USD |
1.6310 USD |
| 2022-11-21 |
1.5200 USD |
191,290.4651 NEAR |
1.5690 USD |
1.4370 USD |
1.5730 USD |
1.5490 USD |
| 2022-11-20 |
1.6400 USD |
115,983.0163 NEAR |
1.7280 USD |
1.5580 USD |
1.7600 USD |
1.5650 USD |
| 2022-11-19 |
1.7450 USD |
52,842.1741 NEAR |
1.7850 USD |
1.7080 USD |
1.7850 USD |
1.7400 USD |
| 2022-11-18 |
1.8020 USD |
30,619.2295 NEAR |
1.8470 USD |
1.7500 USD |
1.8650 USD |
1.7750 USD |
| 2022-11-17 |
1.8550 USD |
69,095.3941 NEAR |
1.9250 USD |
1.8230 USD |
2.0580 USD |
1.8360 USD |
| 2022-11-16 |
1.9490 USD |
102,589.0062 NEAR |
1.9910 USD |
1.8990 USD |
2.2590 USD |
1.9230 USD |
| 2022-11-15 |
1.9830 USD |
213,108.3153 NEAR |
1.9600 USD |
1.9220 USD |
2.0410 USD |
1.9670 USD |