Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
2.4780 USD |
96,578.8038 NEAR |
2.5100 USD |
2.4480 USD |
2.5140 USD |
2.4500 USD |
| 2025-05-02 |
2.5560 USD |
189,099.7358 NEAR |
2.5460 USD |
2.4950 USD |
2.6320 USD |
2.5120 USD |
| 2025-05-01 |
2.5560 USD |
180,030.0783 NEAR |
2.4720 USD |
2.4670 USD |
2.6040 USD |
2.5760 USD |
| 2025-04-30 |
2.4260 USD |
285,227.1307 NEAR |
2.5330 USD |
2.3460 USD |
2.5490 USD |
2.4680 USD |
| 2025-04-29 |
2.5750 USD |
148,185.1834 NEAR |
2.5840 USD |
2.5230 USD |
2.6180 USD |
2.5610 USD |
| 2025-04-28 |
2.5480 USD |
261,341.1606 NEAR |
2.4900 USD |
2.4240 USD |
2.6250 USD |
2.6180 USD |
| 2025-04-27 |
2.5440 USD |
99,303.8920 NEAR |
2.6150 USD |
2.4960 USD |
2.6560 USD |
2.5320 USD |
| 2025-04-26 |
2.6500 USD |
251,851.3872 NEAR |
2.6380 USD |
2.5550 USD |
2.7280 USD |
2.6120 USD |
| 2025-04-25 |
2.5940 USD |
283,362.7372 NEAR |
2.5430 USD |
2.4900 USD |
2.6450 USD |
2.6260 USD |
| 2025-04-24 |
2.4720 USD |
213,851.6985 NEAR |
2.4720 USD |
2.3620 USD |
2.5890 USD |
2.5350 USD |
| 2025-04-23 |
2.4770 USD |
468,378.4212 NEAR |
2.4070 USD |
2.3980 USD |
2.5500 USD |
2.5050 USD |
| 2025-04-22 |
2.2840 USD |
556,989.2954 NEAR |
2.2160 USD |
2.1500 USD |
2.4010 USD |
2.3860 USD |
| 2025-04-21 |
2.2830 USD |
214,764.4776 NEAR |
2.2440 USD |
2.2180 USD |
2.3310 USD |
2.2410 USD |
| 2025-04-20 |
2.2000 USD |
155,729.4267 NEAR |
2.1850 USD |
2.1450 USD |
2.2750 USD |
2.2360 USD |
| 2025-04-19 |
2.0990 USD |
71,019.6035 NEAR |
2.0500 USD |
2.0500 USD |
2.1240 USD |
2.1190 USD |
| 2025-04-18 |
2.0620 USD |
143,228.6836 NEAR |
2.0570 USD |
2.0280 USD |
2.0890 USD |
2.0640 USD |
| 2025-04-17 |
2.0090 USD |
50,389.7619 NEAR |
1.9680 USD |
1.9600 USD |
2.0490 USD |
2.0230 USD |
| 2025-04-16 |
2.0150 USD |
99,023.0956 NEAR |
2.0390 USD |
1.9900 USD |
2.0590 USD |
1.9990 USD |
| 2025-04-15 |
2.1110 USD |
53,998.8598 NEAR |
2.1170 USD |
2.0860 USD |
2.1400 USD |
2.1060 USD |
| 2025-04-14 |
2.1410 USD |
274,767.1305 NEAR |
2.0950 USD |
2.0790 USD |
2.2070 USD |
2.1130 USD |
| 2025-04-13 |
2.1810 USD |
242,945.7620 NEAR |
2.2160 USD |
2.1210 USD |
2.2470 USD |
2.1450 USD |
| 2025-04-12 |
2.1580 USD |
155,404.5572 NEAR |
2.0810 USD |
2.0620 USD |
2.2320 USD |
2.2090 USD |
| 2025-04-11 |
2.0540 USD |
194,876.5065 NEAR |
2.0020 USD |
2.0020 USD |
2.1050 USD |
2.0910 USD |
| 2025-04-10 |
2.0470 USD |
121,825.8949 NEAR |
2.1020 USD |
1.9340 USD |
2.1020 USD |
1.9500 USD |
| 2025-04-09 |
1.9740 USD |
570,511.1003 NEAR |
1.9000 USD |
1.8200 USD |
2.1440 USD |
2.0800 USD |
| 2025-04-08 |
1.9580 USD |
2,048,604.5888 NEAR |
2.1200 USD |
1.8750 USD |
2.1660 USD |
1.9040 USD |
| 2025-04-07 |
2.0750 USD |
727,775.8898 NEAR |
2.1610 USD |
1.9780 USD |
2.2560 USD |
2.1300 USD |
| 2025-04-06 |
2.3490 USD |
92,043.0328 NEAR |
2.4270 USD |
2.2240 USD |
2.4530 USD |
2.2460 USD |
| 2025-04-05 |
2.4520 USD |
61,688.0675 NEAR |
2.5080 USD |
2.4040 USD |
2.5290 USD |
2.4290 USD |
| 2025-04-04 |
2.4960 USD |
40,990.6946 NEAR |
2.5080 USD |
2.4210 USD |
2.5700 USD |
2.4210 USD |
| 2025-04-03 |
2.4350 USD |
279,865.1345 NEAR |
2.4490 USD |
2.3660 USD |
2.5490 USD |
2.4890 USD |
| 2025-04-02 |
2.6250 USD |
161,673.2724 NEAR |
2.6440 USD |
2.5200 USD |
2.7250 USD |
2.6490 USD |
| 2025-04-01 |
2.6280 USD |
179,209.6828 NEAR |
2.5070 USD |
2.4830 USD |
2.6970 USD |
2.6520 USD |
| 2025-03-31 |
2.5510 USD |
227,966.5740 NEAR |
2.5930 USD |
2.4680 USD |
2.6310 USD |
2.4840 USD |
| 2025-03-30 |
2.6410 USD |
219,613.0101 NEAR |
2.5650 USD |
2.5500 USD |
2.7730 USD |
2.5840 USD |
| 2025-03-29 |
2.6600 USD |
136,797.6578 NEAR |
2.7300 USD |
2.5900 USD |
2.7650 USD |
2.6200 USD |
| 2025-03-28 |
2.7930 USD |
409,262.9993 NEAR |
3.0120 USD |
2.6680 USD |
3.0300 USD |
2.7350 USD |
| 2025-03-27 |
3.0380 USD |
61,693.6679 NEAR |
2.9980 USD |
2.9790 USD |
3.0890 USD |
2.9790 USD |
| 2025-03-26 |
3.0110 USD |
102,338.5078 NEAR |
3.0230 USD |
2.9350 USD |
3.0730 USD |
2.9540 USD |
| 2025-03-25 |
2.9830 USD |
142,199.8284 NEAR |
2.9230 USD |
2.8960 USD |
3.0250 USD |
3.0170 USD |
| 2025-03-24 |
2.9700 USD |
1,258,731.8126 NEAR |
2.7800 USD |
2.7620 USD |
3.0290 USD |
2.9700 USD |
| 2025-03-23 |
2.7660 USD |
129,308.5480 NEAR |
2.7330 USD |
2.7230 USD |
2.7960 USD |
2.7270 USD |
| 2025-03-22 |
2.7600 USD |
69,509.6056 NEAR |
2.7150 USD |
2.7140 USD |
2.7930 USD |
2.7700 USD |
| 2025-03-21 |
2.7260 USD |
136,681.1739 NEAR |
2.7410 USD |
2.6850 USD |
2.7800 USD |
2.7210 USD |
| 2025-03-20 |
2.7210 USD |
134,124.7563 NEAR |
2.7930 USD |
2.6840 USD |
2.8140 USD |
2.7380 USD |
| 2025-03-19 |
2.6070 USD |
132,652.1784 NEAR |
2.5880 USD |
2.5620 USD |
2.7460 USD |
2.7460 USD |
| 2025-03-18 |
2.5580 USD |
136,815.9388 NEAR |
2.6440 USD |
2.5190 USD |
2.6510 USD |
2.5370 USD |
| 2025-03-17 |
2.5410 USD |
75,957.8736 NEAR |
2.5160 USD |
2.5090 USD |
2.5880 USD |
2.5780 USD |
| 2025-03-16 |
2.5710 USD |
90,617.6081 NEAR |
2.6410 USD |
2.4930 USD |
2.6670 USD |
2.5180 USD |
| 2025-03-15 |
2.6490 USD |
35,598.0419 NEAR |
2.6090 USD |
2.6050 USD |
2.6760 USD |
2.6710 USD |