Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
2.7230 USD |
33,855.3007 NEAR |
2.7760 USD |
2.6850 USD |
2.7780 USD |
2.6950 USD |
| 2025-09-29 |
2.7800 USD |
308,031.2886 NEAR |
2.7990 USD |
2.6930 USD |
2.8300 USD |
2.7770 USD |
| 2025-09-28 |
2.6960 USD |
117,536.0911 NEAR |
2.7270 USD |
2.6480 USD |
2.7430 USD |
2.7430 USD |
| 2025-09-27 |
2.7390 USD |
45,578.8521 NEAR |
2.7780 USD |
2.6910 USD |
2.7780 USD |
2.7040 USD |
| 2025-09-26 |
2.7050 USD |
345,309.3539 NEAR |
2.7280 USD |
2.6250 USD |
2.7990 USD |
2.7530 USD |
| 2025-09-25 |
2.8840 USD |
383,571.0268 NEAR |
3.0230 USD |
2.7930 USD |
3.0350 USD |
2.8690 USD |
| 2025-09-24 |
3.0350 USD |
558,226.7896 NEAR |
2.9200 USD |
2.8680 USD |
3.1220 USD |
3.0910 USD |
| 2025-09-23 |
3.0150 USD |
389,418.4801 NEAR |
2.9650 USD |
2.8580 USD |
3.1330 USD |
3.0420 USD |
| 2025-09-22 |
2.9150 USD |
390,795.8120 NEAR |
3.1300 USD |
2.7500 USD |
3.1570 USD |
2.8570 USD |
| 2025-09-21 |
3.1270 USD |
294,356.8131 NEAR |
3.1570 USD |
3.0750 USD |
3.1680 USD |
3.1330 USD |
| 2025-09-20 |
3.1350 USD |
402,095.3856 NEAR |
3.1220 USD |
3.0540 USD |
3.2850 USD |
3.1930 USD |
| 2025-09-19 |
3.1940 USD |
1,175,399.0795 NEAR |
3.1760 USD |
3.0930 USD |
3.3400 USD |
3.1220 USD |
| 2025-09-18 |
3.0510 USD |
1,089,895.1680 NEAR |
2.8260 USD |
2.8100 USD |
3.2650 USD |
3.1570 USD |
| 2025-09-17 |
2.7180 USD |
105,765.2045 NEAR |
2.7090 USD |
2.6840 USD |
2.7670 USD |
2.7150 USD |
| 2025-09-16 |
2.6500 USD |
415,015.6760 NEAR |
2.6270 USD |
2.5810 USD |
2.7010 USD |
2.6650 USD |
| 2025-09-15 |
2.6800 USD |
507,757.1240 NEAR |
2.7070 USD |
2.5800 USD |
2.7810 USD |
2.5850 USD |
| 2025-09-14 |
2.7310 USD |
277,566.4026 NEAR |
2.8120 USD |
2.6770 USD |
2.8180 USD |
2.6970 USD |
| 2025-09-13 |
2.8320 USD |
394,944.6555 NEAR |
2.7930 USD |
2.7690 USD |
2.8900 USD |
2.8140 USD |
| 2025-09-12 |
2.7560 USD |
463,847.4054 NEAR |
2.7460 USD |
2.6880 USD |
2.8150 USD |
2.8040 USD |
| 2025-09-11 |
2.7280 USD |
128,301.7451 NEAR |
2.7260 USD |
2.6790 USD |
2.7710 USD |
2.7060 USD |
| 2025-09-10 |
2.6750 USD |
322,371.1825 NEAR |
2.6340 USD |
2.6210 USD |
2.7300 USD |
2.6710 USD |
| 2025-09-09 |
2.6960 USD |
678,106.7205 NEAR |
2.5760 USD |
2.5760 USD |
2.7940 USD |
2.6570 USD |
| 2025-09-08 |
2.5260 USD |
224,640.7158 NEAR |
2.4650 USD |
2.4540 USD |
2.5940 USD |
2.5910 USD |
| 2025-09-07 |
2.4330 USD |
48,890.7321 NEAR |
2.4010 USD |
2.4010 USD |
2.4720 USD |
2.4580 USD |
| 2025-09-06 |
2.3940 USD |
62,679.8071 NEAR |
2.3980 USD |
2.3750 USD |
2.4100 USD |
2.4030 USD |
| 2025-09-05 |
2.4180 USD |
191,139.0017 NEAR |
2.3750 USD |
2.3680 USD |
2.4780 USD |
2.3880 USD |
| 2025-09-04 |
2.4080 USD |
370,008.3911 NEAR |
2.4690 USD |
2.3720 USD |
2.4740 USD |
2.3840 USD |
| 2025-09-03 |
2.4600 USD |
354,333.2822 NEAR |
2.4380 USD |
2.4200 USD |
2.4940 USD |
2.4690 USD |
| 2025-09-02 |
2.3700 USD |
170,214.6641 NEAR |
2.3390 USD |
2.3200 USD |
2.4250 USD |
2.4250 USD |
| 2025-09-01 |
2.3650 USD |
139,337.2584 NEAR |
2.3660 USD |
2.3210 USD |
2.4500 USD |
2.3580 USD |
| 2025-08-31 |
2.4410 USD |
150,039.3340 NEAR |
2.4340 USD |
2.4140 USD |
2.4820 USD |
2.4140 USD |
| 2025-08-30 |
2.4350 USD |
113,598.0881 NEAR |
2.4300 USD |
2.3940 USD |
2.4620 USD |
2.4210 USD |
| 2025-08-29 |
2.4540 USD |
485,675.9645 NEAR |
2.5440 USD |
2.3950 USD |
2.5440 USD |
2.4460 USD |
| 2025-08-28 |
2.5240 USD |
154,186.1726 NEAR |
2.5180 USD |
2.4990 USD |
2.5660 USD |
2.5200 USD |
| 2025-08-27 |
2.5300 USD |
268,035.4194 NEAR |
2.5270 USD |
2.4960 USD |
2.5740 USD |
2.5720 USD |
| 2025-08-26 |
2.4130 USD |
111,370.3844 NEAR |
2.3980 USD |
2.3800 USD |
2.4380 USD |
2.4120 USD |
| 2025-08-25 |
2.5170 USD |
375,122.8949 NEAR |
2.6540 USD |
2.3510 USD |
2.6840 USD |
2.3590 USD |
| 2025-08-24 |
2.6730 USD |
253,323.6728 NEAR |
2.6990 USD |
2.5770 USD |
2.7870 USD |
2.6350 USD |
| 2025-08-23 |
2.6660 USD |
212,962.3323 NEAR |
2.6870 USD |
2.6050 USD |
2.7070 USD |
2.6650 USD |
| 2025-08-22 |
2.4980 USD |
242,786.4197 NEAR |
2.4440 USD |
2.3700 USD |
2.6820 USD |
2.6820 USD |
| 2025-08-21 |
2.4940 USD |
123,809.6202 NEAR |
2.5460 USD |
2.4360 USD |
2.5690 USD |
2.4510 USD |
| 2025-08-20 |
2.4740 USD |
141,200.3561 NEAR |
2.4230 USD |
2.4150 USD |
2.5430 USD |
2.5380 USD |
| 2025-08-19 |
2.5140 USD |
308,300.6857 NEAR |
2.5760 USD |
2.4850 USD |
2.5970 USD |
2.5310 USD |
| 2025-08-18 |
2.5970 USD |
333,951.2131 NEAR |
2.7030 USD |
2.5470 USD |
2.7030 USD |
2.5960 USD |
| 2025-08-17 |
2.7630 USD |
500,321.2571 NEAR |
2.7430 USD |
2.7050 USD |
2.8400 USD |
2.7420 USD |
| 2025-08-16 |
2.7350 USD |
64,264.3896 NEAR |
2.7090 USD |
2.6950 USD |
2.7600 USD |
2.6960 USD |
| 2025-08-15 |
2.7890 USD |
151,249.4542 NEAR |
2.7600 USD |
2.7510 USD |
2.8500 USD |
2.7570 USD |
| 2025-08-14 |
2.8900 USD |
601,003.8659 NEAR |
2.9980 USD |
2.7250 USD |
3.0610 USD |
2.7840 USD |
| 2025-08-13 |
2.8410 USD |
429,980.9836 NEAR |
2.7880 USD |
2.7570 USD |
2.9800 USD |
2.9150 USD |
| 2025-08-12 |
2.6430 USD |
165,897.3991 NEAR |
2.6010 USD |
2.5670 USD |
2.7310 USD |
2.7310 USD |