Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
1.8930 USD |
340,794.0537 NEAR |
1.9730 USD |
1.8280 USD |
2.0070 USD |
1.8450 USD |
| 2025-06-21 |
2.0570 USD |
76,051.8484 NEAR |
2.0740 USD |
2.0070 USD |
2.1000 USD |
2.0180 USD |
| 2025-06-20 |
2.1660 USD |
46,097.0903 NEAR |
2.1810 USD |
2.1200 USD |
2.1980 USD |
2.1920 USD |
| 2025-06-19 |
2.1790 USD |
95,945.6389 NEAR |
2.1880 USD |
2.1450 USD |
2.2110 USD |
2.1950 USD |
| 2025-06-18 |
2.1300 USD |
70,435.2349 NEAR |
2.1390 USD |
2.0730 USD |
2.1810 USD |
2.1350 USD |
| 2025-06-17 |
2.2560 USD |
49,929.4986 NEAR |
2.2720 USD |
2.2130 USD |
2.2970 USD |
2.2450 USD |
| 2025-06-16 |
2.3390 USD |
152,869.9134 NEAR |
2.2280 USD |
2.2060 USD |
2.3840 USD |
2.3670 USD |
| 2025-06-15 |
2.2210 USD |
34,821.9920 NEAR |
2.2320 USD |
2.1930 USD |
2.2690 USD |
2.2130 USD |
| 2025-06-14 |
2.2260 USD |
45,836.1061 NEAR |
2.2400 USD |
2.2110 USD |
2.2430 USD |
2.2400 USD |
| 2025-06-13 |
2.2390 USD |
234,692.3149 NEAR |
2.3680 USD |
2.1700 USD |
2.3680 USD |
2.2280 USD |
| 2025-06-12 |
2.5050 USD |
112,432.4123 NEAR |
2.5730 USD |
2.4450 USD |
2.5780 USD |
2.4510 USD |
| 2025-06-11 |
2.6460 USD |
270,117.1895 NEAR |
2.6620 USD |
2.5900 USD |
2.7300 USD |
2.6150 USD |
| 2025-06-10 |
2.6130 USD |
275,972.8650 NEAR |
2.5440 USD |
2.5040 USD |
2.6650 USD |
2.6620 USD |
| 2025-06-09 |
2.4330 USD |
194,482.2546 NEAR |
2.4210 USD |
2.3740 USD |
2.5040 USD |
2.5000 USD |
| 2025-06-08 |
2.4120 USD |
73,839.8359 NEAR |
2.4230 USD |
2.3740 USD |
2.4480 USD |
2.4380 USD |
| 2025-06-07 |
2.4200 USD |
56,188.3031 NEAR |
2.3160 USD |
2.3100 USD |
2.4630 USD |
2.4170 USD |
| 2025-06-06 |
2.3130 USD |
260,173.3162 NEAR |
2.2460 USD |
2.2460 USD |
2.3690 USD |
2.3250 USD |
| 2025-06-05 |
2.3830 USD |
331,679.0653 NEAR |
2.4350 USD |
2.2260 USD |
2.5180 USD |
2.2450 USD |
| 2025-06-04 |
2.5150 USD |
186,876.4717 NEAR |
2.5070 USD |
2.4310 USD |
2.5760 USD |
2.4380 USD |
| 2025-06-03 |
2.5260 USD |
227,728.9131 NEAR |
2.5020 USD |
2.4780 USD |
2.5910 USD |
2.5050 USD |
| 2025-06-02 |
2.4260 USD |
109,856.6869 NEAR |
2.4630 USD |
2.3770 USD |
2.4770 USD |
2.3950 USD |
| 2025-06-01 |
2.4120 USD |
68,435.4584 NEAR |
2.4220 USD |
2.3550 USD |
2.4710 USD |
2.4530 USD |
| 2025-05-31 |
2.4090 USD |
275,128.9646 NEAR |
2.4440 USD |
2.3360 USD |
2.4640 USD |
2.4090 USD |
| 2025-05-30 |
2.5870 USD |
401,431.9343 NEAR |
2.7540 USD |
2.4260 USD |
2.7680 USD |
2.4430 USD |
| 2025-05-29 |
2.8850 USD |
248,042.8466 NEAR |
2.8700 USD |
2.7610 USD |
2.9880 USD |
2.7880 USD |
| 2025-05-28 |
2.8430 USD |
99,610.6138 NEAR |
2.8170 USD |
2.7920 USD |
2.8990 USD |
2.8230 USD |
| 2025-05-27 |
2.8210 USD |
177,865.1136 NEAR |
2.7680 USD |
2.7000 USD |
2.8980 USD |
2.8870 USD |
| 2025-05-26 |
2.8080 USD |
177,940.1165 NEAR |
2.7970 USD |
2.7630 USD |
2.8700 USD |
2.7680 USD |
| 2025-05-25 |
2.7250 USD |
120,630.2861 NEAR |
2.7750 USD |
2.6770 USD |
2.7880 USD |
2.7050 USD |
| 2025-05-24 |
2.8220 USD |
80,294.0693 NEAR |
2.7980 USD |
2.7870 USD |
2.8530 USD |
2.8000 USD |
| 2025-05-23 |
3.0280 USD |
381,805.1578 NEAR |
3.0770 USD |
2.8440 USD |
3.1600 USD |
2.8900 USD |
| 2025-05-22 |
2.9950 USD |
267,605.0020 NEAR |
2.8640 USD |
2.8640 USD |
3.1010 USD |
3.0800 USD |
| 2025-05-21 |
2.8070 USD |
128,691.4546 NEAR |
2.8140 USD |
2.7590 USD |
2.8640 USD |
2.8200 USD |
| 2025-05-20 |
2.7960 USD |
155,434.1364 NEAR |
2.7690 USD |
2.6980 USD |
2.8820 USD |
2.7180 USD |
| 2025-05-19 |
2.7280 USD |
138,810.1226 NEAR |
2.8680 USD |
2.6480 USD |
2.8730 USD |
2.7440 USD |
| 2025-05-18 |
2.8250 USD |
217,682.0801 NEAR |
2.6930 USD |
2.6730 USD |
2.9430 USD |
2.7680 USD |
| 2025-05-17 |
2.7210 USD |
157,562.5083 NEAR |
2.7950 USD |
2.6570 USD |
2.8010 USD |
2.7010 USD |
| 2025-05-16 |
2.9170 USD |
146,797.0482 NEAR |
2.8820 USD |
2.8390 USD |
2.9890 USD |
2.8580 USD |
| 2025-05-15 |
2.9120 USD |
241,937.1142 NEAR |
3.0510 USD |
2.8190 USD |
3.1000 USD |
2.8830 USD |
| 2025-05-14 |
3.1840 USD |
134,443.0234 NEAR |
3.2110 USD |
3.0530 USD |
3.2900 USD |
3.0740 USD |
| 2025-05-13 |
3.1400 USD |
321,779.3053 NEAR |
3.2000 USD |
2.9970 USD |
3.2930 USD |
3.2460 USD |
| 2025-05-12 |
3.2010 USD |
479,205.2349 NEAR |
3.1420 USD |
3.0150 USD |
3.3400 USD |
3.1090 USD |
| 2025-05-11 |
3.2410 USD |
285,276.3158 NEAR |
3.3440 USD |
3.0960 USD |
3.3640 USD |
3.0970 USD |
| 2025-05-10 |
2.9900 USD |
234,458.0601 NEAR |
2.9020 USD |
2.8770 USD |
3.1370 USD |
3.1370 USD |
| 2025-05-09 |
2.8540 USD |
652,022.4342 NEAR |
2.7360 USD |
2.7240 USD |
2.9850 USD |
2.8990 USD |
| 2025-05-08 |
2.5400 USD |
510,550.4399 NEAR |
2.2870 USD |
2.2760 USD |
2.7240 USD |
2.6960 USD |
| 2025-05-07 |
2.2890 USD |
249,948.0448 NEAR |
2.3300 USD |
2.2280 USD |
2.3820 USD |
2.2530 USD |
| 2025-05-06 |
2.2870 USD |
323,862.4936 NEAR |
2.3220 USD |
2.2480 USD |
2.3390 USD |
2.2680 USD |
| 2025-05-05 |
2.3400 USD |
97,594.4107 NEAR |
2.3220 USD |
2.3040 USD |
2.3950 USD |
2.3520 USD |
| 2025-05-04 |
2.3690 USD |
227,423.6265 NEAR |
2.4220 USD |
2.3120 USD |
2.4540 USD |
2.3330 USD |