Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
2.7170 USD |
193,494.7595 NEAR |
2.7520 USD |
2.6380 USD |
2.8270 USD |
2.6910 USD |
| 2025-08-10 |
2.7560 USD |
390,682.8209 NEAR |
2.8310 USD |
2.6990 USD |
2.8690 USD |
2.7220 USD |
| 2025-08-09 |
2.7870 USD |
274,144.5369 NEAR |
2.7120 USD |
2.7070 USD |
2.8380 USD |
2.7870 USD |
| 2025-08-08 |
2.6610 USD |
697,320.9295 NEAR |
2.6510 USD |
2.6110 USD |
2.7330 USD |
2.7090 USD |
| 2025-08-07 |
2.5560 USD |
135,598.7630 NEAR |
2.4880 USD |
2.4720 USD |
2.6070 USD |
2.5650 USD |
| 2025-08-06 |
2.4760 USD |
158,104.7251 NEAR |
2.4690 USD |
2.3870 USD |
2.5270 USD |
2.4890 USD |
| 2025-08-05 |
2.4840 USD |
146,772.7961 NEAR |
2.5530 USD |
2.3930 USD |
2.5560 USD |
2.4360 USD |
| 2025-08-04 |
2.5060 USD |
338,205.8693 NEAR |
2.4440 USD |
2.4440 USD |
2.5690 USD |
2.5660 USD |
| 2025-08-03 |
2.4080 USD |
110,862.1832 NEAR |
2.3470 USD |
2.3180 USD |
2.4530 USD |
2.4420 USD |
| 2025-08-02 |
2.3900 USD |
85,356.4232 NEAR |
2.4130 USD |
2.3220 USD |
2.4480 USD |
2.3320 USD |
| 2025-08-01 |
2.4690 USD |
386,725.9923 NEAR |
2.5340 USD |
2.4040 USD |
2.5480 USD |
2.4170 USD |
| 2025-07-31 |
2.6570 USD |
203,067.9448 NEAR |
2.6560 USD |
2.5800 USD |
2.7340 USD |
2.5810 USD |
| 2025-07-30 |
2.6160 USD |
288,906.2093 NEAR |
2.7240 USD |
2.5080 USD |
2.7330 USD |
2.6090 USD |
| 2025-07-29 |
2.7540 USD |
341,695.5553 NEAR |
2.7510 USD |
2.6600 USD |
2.8330 USD |
2.6730 USD |
| 2025-07-28 |
2.9050 USD |
360,619.2564 NEAR |
2.9630 USD |
2.7430 USD |
3.0140 USD |
2.7570 USD |
| 2025-07-27 |
2.9090 USD |
167,988.9182 NEAR |
2.8820 USD |
2.8780 USD |
2.9470 USD |
2.9070 USD |
| 2025-07-26 |
2.8820 USD |
161,260.3687 NEAR |
2.8550 USD |
2.8430 USD |
2.9350 USD |
2.8860 USD |
| 2025-07-25 |
2.7040 USD |
280,458.9809 NEAR |
2.7190 USD |
2.6060 USD |
2.7990 USD |
2.7450 USD |
| 2025-07-24 |
2.7270 USD |
431,220.8617 NEAR |
2.7540 USD |
2.5870 USD |
2.8270 USD |
2.7820 USD |
| 2025-07-23 |
2.8390 USD |
326,267.3997 NEAR |
3.0320 USD |
2.7090 USD |
3.0370 USD |
2.7600 USD |
| 2025-07-22 |
2.9390 USD |
350,104.5357 NEAR |
3.0240 USD |
2.8520 USD |
3.0530 USD |
2.9640 USD |
| 2025-07-21 |
3.0160 USD |
296,535.1031 NEAR |
2.9760 USD |
2.9160 USD |
3.1000 USD |
3.0000 USD |
| 2025-07-20 |
2.9910 USD |
329,558.2504 NEAR |
2.9210 USD |
2.8880 USD |
3.0700 USD |
3.0050 USD |
| 2025-07-19 |
2.8760 USD |
241,712.5600 NEAR |
2.8050 USD |
2.7430 USD |
2.9460 USD |
2.9170 USD |
| 2025-07-18 |
2.9370 USD |
706,734.3808 NEAR |
2.8190 USD |
2.7770 USD |
3.0940 USD |
2.7770 USD |
| 2025-07-17 |
2.7820 USD |
420,370.0504 NEAR |
2.7320 USD |
2.6630 USD |
2.8620 USD |
2.8280 USD |
| 2025-07-16 |
2.7280 USD |
436,642.3744 NEAR |
2.6700 USD |
2.6140 USD |
2.8180 USD |
2.7580 USD |
| 2025-07-15 |
2.5660 USD |
4,228.4860 NEAR |
2.5790 USD |
2.5350 USD |
2.6000 USD |
2.5370 USD |
| 2025-07-14 |
2.6290 USD |
103,963.3686 NEAR |
2.5320 USD |
2.5260 USD |
2.6960 USD |
2.6290 USD |
| 2025-07-13 |
2.5390 USD |
198,151.7870 NEAR |
2.4840 USD |
2.4720 USD |
2.5920 USD |
2.5720 USD |
| 2025-07-12 |
2.4930 USD |
170,689.4392 NEAR |
2.5060 USD |
2.4100 USD |
2.5540 USD |
2.4360 USD |
| 2025-07-11 |
2.5570 USD |
277,929.9172 NEAR |
2.5170 USD |
2.4770 USD |
2.6400 USD |
2.6110 USD |
| 2025-07-10 |
2.4030 USD |
187,825.1783 NEAR |
2.3380 USD |
2.3210 USD |
2.5360 USD |
2.5320 USD |
| 2025-07-09 |
2.2730 USD |
205,733.0118 NEAR |
2.2450 USD |
2.2070 USD |
2.3590 USD |
2.3380 USD |
| 2025-07-08 |
2.1880 USD |
165,659.9403 NEAR |
2.1580 USD |
2.1200 USD |
2.2590 USD |
2.2430 USD |
| 2025-07-07 |
2.1780 USD |
76,449.6782 NEAR |
2.1810 USD |
2.1400 USD |
2.2130 USD |
2.1400 USD |
| 2025-07-06 |
2.1560 USD |
35,789.5130 NEAR |
2.1490 USD |
2.1160 USD |
2.1970 USD |
2.1700 USD |
| 2025-07-05 |
2.1240 USD |
37,658.3032 NEAR |
2.1340 USD |
2.1000 USD |
2.1520 USD |
2.1380 USD |
| 2025-07-04 |
2.2050 USD |
96,657.8027 NEAR |
2.2750 USD |
2.1500 USD |
2.2970 USD |
2.1640 USD |
| 2025-07-03 |
2.3020 USD |
207,733.7519 NEAR |
2.2210 USD |
2.2160 USD |
2.3640 USD |
2.2780 USD |
| 2025-07-02 |
2.1320 USD |
133,293.3054 NEAR |
2.0400 USD |
2.0270 USD |
2.1750 USD |
2.1530 USD |
| 2025-07-01 |
2.0810 USD |
141,571.1864 NEAR |
2.1480 USD |
2.0140 USD |
2.1650 USD |
2.0310 USD |
| 2025-06-30 |
2.2050 USD |
111,220.9851 NEAR |
2.2580 USD |
2.1530 USD |
2.2770 USD |
2.1590 USD |
| 2025-06-29 |
2.1470 USD |
55,315.7548 NEAR |
2.1670 USD |
2.1150 USD |
2.1840 USD |
2.1410 USD |
| 2025-06-28 |
2.1230 USD |
55,797.3158 NEAR |
2.1130 USD |
2.0900 USD |
2.1610 USD |
2.1470 USD |
| 2025-06-27 |
2.0770 USD |
179,491.2144 NEAR |
2.0500 USD |
2.0260 USD |
2.1270 USD |
2.0490 USD |
| 2025-06-26 |
2.1310 USD |
132,135.8499 NEAR |
2.1390 USD |
2.0430 USD |
2.1940 USD |
2.0680 USD |
| 2025-06-25 |
2.1630 USD |
140,655.5450 NEAR |
2.1910 USD |
2.1160 USD |
2.1990 USD |
2.1550 USD |
| 2025-06-24 |
2.1730 USD |
126,140.3610 NEAR |
2.1230 USD |
2.1150 USD |
2.2120 USD |
2.1770 USD |
| 2025-06-23 |
1.9280 USD |
205,656.6958 NEAR |
1.8970 USD |
1.8660 USD |
1.9830 USD |
1.9570 USD |