Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-14 |
1.9220 USD |
156,853.7984 NEAR |
1.9470 USD |
1.8050 USD |
2.0120 USD |
1.9570 USD |
| 2022-11-13 |
1.9390 USD |
120,579.0944 NEAR |
1.9940 USD |
1.7800 USD |
2.0770 USD |
1.9570 USD |
| 2022-11-12 |
2.0180 USD |
52,274.6689 NEAR |
2.1320 USD |
1.9600 USD |
2.1320 USD |
2.0280 USD |
| 2022-11-11 |
2.0960 USD |
305,101.3205 NEAR |
2.3130 USD |
2.0000 USD |
2.5000 USD |
2.1070 USD |
| 2022-11-10 |
2.1730 USD |
482,452.2768 NEAR |
2.0160 USD |
1.9770 USD |
2.5000 USD |
2.3340 USD |
| 2022-11-09 |
2.2390 USD |
322,706.2247 NEAR |
2.6340 USD |
1.9850 USD |
2.6600 USD |
1.9900 USD |
| 2022-11-08 |
2.7050 USD |
184,893.5435 NEAR |
3.0550 USD |
2.5000 USD |
3.0610 USD |
2.6220 USD |
| 2022-11-07 |
3.0740 USD |
40,620.6027 NEAR |
3.1100 USD |
2.9710 USD |
3.1470 USD |
3.0480 USD |
| 2022-11-06 |
3.2650 USD |
22,014.6806 NEAR |
3.3420 USD |
3.1840 USD |
3.3520 USD |
3.1840 USD |
| 2022-11-05 |
3.3400 USD |
71,667.5683 NEAR |
3.3040 USD |
3.2710 USD |
3.4360 USD |
3.3360 USD |
| 2022-11-04 |
3.2300 USD |
110,841.3859 NEAR |
3.0370 USD |
3.0370 USD |
3.3700 USD |
3.2800 USD |
| 2022-11-03 |
3.0180 USD |
34,316.8928 NEAR |
2.8960 USD |
2.8960 USD |
3.1170 USD |
3.0090 USD |
| 2022-11-02 |
2.9480 USD |
57,767.9335 NEAR |
3.0100 USD |
2.8400 USD |
3.0400 USD |
2.8970 USD |
| 2022-11-01 |
3.1080 USD |
11,407.1536 NEAR |
3.1410 USD |
3.0140 USD |
3.1590 USD |
3.0300 USD |
| 2022-10-31 |
3.0970 USD |
43,665.0024 NEAR |
3.1080 USD |
3.0440 USD |
3.1870 USD |
3.0990 USD |
| 2022-10-30 |
3.1360 USD |
35,073.9221 NEAR |
3.0920 USD |
3.0650 USD |
3.2280 USD |
3.0920 USD |
| 2022-10-29 |
3.1090 USD |
29,304.8699 NEAR |
3.0560 USD |
3.0370 USD |
3.1700 USD |
3.0970 USD |
| 2022-10-28 |
2.9980 USD |
31,523.2606 NEAR |
2.9650 USD |
2.8950 USD |
3.0590 USD |
3.0370 USD |
| 2022-10-27 |
3.0210 USD |
91,051.0530 NEAR |
3.0610 USD |
2.5980 USD |
3.1760 USD |
2.9660 USD |
| 2022-10-26 |
3.0640 USD |
27,729.4594 NEAR |
3.0110 USD |
3.0030 USD |
3.1080 USD |
3.0670 USD |
| 2022-10-25 |
3.0120 USD |
198,310.4257 NEAR |
2.9260 USD |
2.8970 USD |
3.0750 USD |
2.9880 USD |
| 2022-10-24 |
2.9280 USD |
26,239.7051 NEAR |
2.9840 USD |
2.8740 USD |
3.0090 USD |
2.9440 USD |
| 2022-10-23 |
2.9370 USD |
19,386.3781 NEAR |
2.9210 USD |
2.8500 USD |
2.9990 USD |
2.9720 USD |
| 2022-10-22 |
2.8810 USD |
17,390.6861 NEAR |
2.8930 USD |
2.8340 USD |
2.9220 USD |
2.8990 USD |
| 2022-10-21 |
2.8210 USD |
13,667.2173 NEAR |
2.8630 USD |
2.7370 USD |
2.9190 USD |
2.9080 USD |
| 2022-10-20 |
2.8810 USD |
36,094.7714 NEAR |
2.8320 USD |
2.7970 USD |
2.9430 USD |
2.8520 USD |
| 2022-10-19 |
2.9070 USD |
29,139.0683 NEAR |
2.9710 USD |
2.8740 USD |
2.9730 USD |
2.9030 USD |
| 2022-10-18 |
2.9980 USD |
227,650.2364 NEAR |
3.0670 USD |
2.9040 USD |
3.0980 USD |
2.9570 USD |
| 2022-10-17 |
3.0300 USD |
157,464.1803 NEAR |
3.0200 USD |
2.9650 USD |
3.0670 USD |
3.0580 USD |
| 2022-10-16 |
2.9960 USD |
7,943.2203 NEAR |
2.9250 USD |
2.9250 USD |
3.0340 USD |
3.0190 USD |
| 2022-10-15 |
2.9830 USD |
53,475.3257 NEAR |
3.0140 USD |
2.9600 USD |
3.0230 USD |
2.9690 USD |
| 2022-10-14 |
3.0470 USD |
56,878.2539 NEAR |
3.0500 USD |
2.9680 USD |
3.1710 USD |
2.9720 USD |
| 2022-10-13 |
2.9470 USD |
128,435.9412 NEAR |
3.1500 USD |
2.7700 USD |
3.1530 USD |
3.0740 USD |
| 2022-10-12 |
3.1910 USD |
85,414.3544 NEAR |
3.1850 USD |
3.0940 USD |
3.3310 USD |
3.1640 USD |
| 2022-10-11 |
3.1930 USD |
69,192.5774 NEAR |
3.2200 USD |
3.0930 USD |
3.2350 USD |
3.1700 USD |
| 2022-10-10 |
3.4640 USD |
22,667.7124 NEAR |
3.5330 USD |
3.4210 USD |
3.5470 USD |
3.4480 USD |
| 2022-10-09 |
3.5070 USD |
3,962.4890 NEAR |
3.4890 USD |
3.4860 USD |
3.5340 USD |
3.5130 USD |
| 2022-10-08 |
3.5400 USD |
13,951.6956 NEAR |
3.5670 USD |
3.4910 USD |
3.5700 USD |
3.4910 USD |
| 2022-10-07 |
3.5730 USD |
58,749.6361 NEAR |
3.6210 USD |
3.5250 USD |
3.6280 USD |
3.5560 USD |
| 2022-10-06 |
3.6720 USD |
11,366.8205 NEAR |
3.6960 USD |
3.6050 USD |
3.7560 USD |
3.6140 USD |
| 2022-10-05 |
3.6500 USD |
39,776.2549 NEAR |
3.6230 USD |
3.5560 USD |
3.7220 USD |
3.6950 USD |
| 2022-10-04 |
3.5870 USD |
23,019.0130 NEAR |
3.5580 USD |
3.5380 USD |
3.6470 USD |
3.6170 USD |
| 2022-10-03 |
3.4980 USD |
40,435.1431 NEAR |
3.4670 USD |
3.4170 USD |
3.5540 USD |
3.5450 USD |
| 2022-10-02 |
3.5420 USD |
10,208.4938 NEAR |
3.5600 USD |
3.4930 USD |
3.6080 USD |
3.5370 USD |
| 2022-10-01 |
3.5600 USD |
5,466.4554 NEAR |
3.5700 USD |
3.5380 USD |
3.5890 USD |
3.5620 USD |
| 2022-09-30 |
3.5890 USD |
33,526.4345 NEAR |
3.5840 USD |
3.5190 USD |
3.6430 USD |
3.5240 USD |