Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.3210 USD |
111,024.7724 NEAR |
2.3260 USD |
2.2330 USD |
2.3750 USD |
2.3530 USD |
| 2025-10-15 |
2.3930 USD |
289,138.8644 NEAR |
2.4610 USD |
2.3330 USD |
2.5200 USD |
2.3420 USD |
| 2025-10-14 |
2.4470 USD |
641,717.8523 NEAR |
2.6210 USD |
2.3390 USD |
2.6320 USD |
2.4610 USD |
| 2025-10-13 |
2.5010 USD |
347,521.0296 NEAR |
2.4590 USD |
2.4200 USD |
2.5720 USD |
2.5410 USD |
| 2025-10-12 |
2.2920 USD |
237,884.2528 NEAR |
2.3010 USD |
2.2220 USD |
2.3430 USD |
2.2510 USD |
| 2025-10-11 |
2.4350 USD |
461,753.3657 NEAR |
2.3850 USD |
2.3250 USD |
2.5820 USD |
2.4160 USD |
| 2025-10-10 |
3.0670 USD |
1,285,030.8498 NEAR |
2.8820 USD |
2.8790 USD |
3.2280 USD |
2.9760 USD |
| 2025-10-09 |
2.8820 USD |
457,475.3157 NEAR |
2.9650 USD |
2.8170 USD |
2.9650 USD |
2.8570 USD |
| 2025-10-08 |
2.9550 USD |
259,439.2032 NEAR |
2.9500 USD |
2.9030 USD |
3.0240 USD |
2.9850 USD |
| 2025-10-07 |
3.0110 USD |
81,329.3164 NEAR |
3.0490 USD |
2.9640 USD |
3.0740 USD |
3.0150 USD |
| 2025-10-06 |
3.0040 USD |
289,268.9227 NEAR |
2.9580 USD |
2.9380 USD |
3.0870 USD |
3.0770 USD |
| 2025-10-05 |
3.0650 USD |
395,596.1639 NEAR |
2.9640 USD |
2.9350 USD |
3.1810 USD |
2.9720 USD |
| 2025-10-04 |
2.9650 USD |
95,328.9776 NEAR |
3.0330 USD |
2.9240 USD |
3.0420 USD |
2.9540 USD |
| 2025-10-03 |
2.9310 USD |
303,553.5164 NEAR |
2.9710 USD |
2.8930 USD |
2.9830 USD |
2.9330 USD |
| 2025-10-02 |
2.9100 USD |
456,897.9054 NEAR |
2.8340 USD |
2.8270 USD |
2.9890 USD |
2.9750 USD |
| 2025-10-01 |
2.7940 USD |
300,539.3956 NEAR |
2.6300 USD |
2.6190 USD |
2.8730 USD |
2.8470 USD |