Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
4.9740 USD |
214,233.1667 NEAR |
5.0900 USD |
4.8540 USD |
5.1300 USD |
4.8680 USD |
| 2025-01-22 |
5.1690 USD |
189,164.0891 NEAR |
5.2480 USD |
5.0820 USD |
5.3010 USD |
5.2260 USD |
| 2025-01-21 |
5.0960 USD |
650,438.7035 NEAR |
5.0920 USD |
4.8670 USD |
5.3430 USD |
5.2710 USD |
| 2025-01-20 |
5.3040 USD |
571,383.9094 NEAR |
4.9750 USD |
4.7560 USD |
5.6780 USD |
5.3200 USD |
| 2025-01-19 |
5.2850 USD |
455,761.7214 NEAR |
5.4400 USD |
4.9420 USD |
5.6450 USD |
5.1580 USD |
| 2025-01-18 |
5.4640 USD |
288,309.9548 NEAR |
5.7590 USD |
5.2990 USD |
5.8870 USD |
5.4480 USD |
| 2025-01-17 |
5.4910 USD |
451,008.0014 NEAR |
5.1650 USD |
5.1650 USD |
5.7930 USD |
5.7910 USD |
| 2025-01-16 |
5.2040 USD |
188,840.8025 NEAR |
5.3300 USD |
5.0990 USD |
5.3490 USD |
5.2320 USD |
| 2025-01-15 |
5.1230 USD |
361,988.0699 NEAR |
5.0580 USD |
4.8610 USD |
5.3410 USD |
5.2830 USD |
| 2025-01-14 |
4.9400 USD |
241,721.0356 NEAR |
4.7570 USD |
4.7100 USD |
5.0320 USD |
5.0300 USD |
| 2025-01-13 |
4.6240 USD |
326,524.1386 NEAR |
4.9690 USD |
4.4080 USD |
5.0920 USD |
4.5600 USD |
| 2025-01-12 |
5.0450 USD |
103,608.0771 NEAR |
5.0840 USD |
4.9540 USD |
5.1200 USD |
4.9610 USD |
| 2025-01-11 |
5.0390 USD |
143,156.4005 NEAR |
5.0880 USD |
4.9870 USD |
5.1500 USD |
5.1500 USD |
| 2025-01-10 |
5.0580 USD |
203,497.4494 NEAR |
4.9890 USD |
4.8850 USD |
5.1490 USD |
5.1000 USD |
| 2025-01-09 |
4.9720 USD |
356,706.5968 NEAR |
5.1490 USD |
4.8400 USD |
5.2130 USD |
4.9780 USD |
| 2025-01-08 |
5.1320 USD |
282,037.3455 NEAR |
5.3740 USD |
4.8680 USD |
5.4450 USD |
5.0780 USD |
| 2025-01-07 |
5.6960 USD |
282,296.4904 NEAR |
5.9950 USD |
5.3890 USD |
6.0140 USD |
5.4150 USD |
| 2025-01-06 |
5.9600 USD |
263,479.2782 NEAR |
5.9060 USD |
5.7810 USD |
6.2280 USD |
6.0600 USD |
| 2025-01-05 |
5.7680 USD |
106,455.1880 NEAR |
5.7900 USD |
5.6260 USD |
5.8570 USD |
5.8430 USD |
| 2025-01-04 |
5.7910 USD |
160,555.8608 NEAR |
5.8190 USD |
5.7320 USD |
5.9260 USD |
5.8330 USD |
| 2025-01-03 |
5.6240 USD |
236,956.4896 NEAR |
5.4380 USD |
5.3910 USD |
5.8200 USD |
5.7760 USD |
| 2025-01-02 |
5.4280 USD |
176,131.5482 NEAR |
5.2800 USD |
5.2690 USD |
5.5580 USD |
5.3980 USD |
| 2025-01-01 |
5.0950 USD |
271,005.6576 NEAR |
4.9050 USD |
4.8770 USD |
5.3200 USD |
5.2560 USD |
| 2024-12-31 |
4.9900 USD |
204,625.7077 NEAR |
5.0290 USD |
4.8670 USD |
5.1470 USD |
4.8970 USD |
| 2024-12-30 |
5.1020 USD |
134,445.9806 NEAR |
5.1190 USD |
4.9450 USD |
5.2680 USD |
5.1360 USD |
| 2024-12-29 |
5.3210 USD |
218,863.4952 NEAR |
5.3460 USD |
5.1430 USD |
5.4640 USD |
5.1610 USD |
| 2024-12-28 |
5.1490 USD |
129,820.6565 NEAR |
5.1110 USD |
5.0660 USD |
5.2790 USD |
5.2230 USD |
| 2024-12-27 |
5.1960 USD |
163,222.4873 NEAR |
5.1020 USD |
5.0300 USD |
5.3050 USD |
5.1390 USD |
| 2024-12-26 |
5.1980 USD |
117,613.2971 NEAR |
5.4390 USD |
4.9950 USD |
5.4900 USD |
5.0600 USD |
| 2024-12-25 |
5.5140 USD |
200,508.9341 NEAR |
5.5340 USD |
5.3890 USD |
5.6360 USD |
5.4000 USD |
| 2024-12-24 |
5.5510 USD |
251,167.0923 NEAR |
5.4200 USD |
5.2850 USD |
5.6500 USD |
5.4730 USD |
| 2024-12-23 |
5.0680 USD |
119,868.6851 NEAR |
5.0340 USD |
4.9100 USD |
5.2100 USD |
5.0110 USD |
| 2024-12-22 |
5.0140 USD |
220,766.8082 NEAR |
5.0220 USD |
4.8450 USD |
5.1310 USD |
5.0480 USD |
| 2024-12-21 |
5.3410 USD |
171,615.3972 NEAR |
5.3390 USD |
5.0260 USD |
5.6520 USD |
5.0900 USD |
| 2024-12-20 |
4.8770 USD |
916,663.5193 NEAR |
5.2300 USD |
4.5320 USD |
5.4680 USD |
5.2200 USD |
| 2024-12-19 |
5.4550 USD |
624,452.2732 NEAR |
5.6880 USD |
4.9900 USD |
5.8720 USD |
5.2640 USD |
| 2024-12-18 |
6.0720 USD |
503,050.2397 NEAR |
6.3850 USD |
5.6770 USD |
6.4280 USD |
5.8010 USD |
| 2024-12-17 |
6.7420 USD |
262,141.4841 NEAR |
6.6180 USD |
6.4980 USD |
7.0090 USD |
6.6620 USD |
| 2024-12-16 |
6.7470 USD |
229,533.6412 NEAR |
6.8690 USD |
6.5280 USD |
7.0430 USD |
6.7820 USD |
| 2024-12-15 |
6.7150 USD |
145,570.0927 NEAR |
6.6850 USD |
6.4750 USD |
6.8640 USD |
6.7570 USD |
| 2024-12-14 |
6.7370 USD |
242,076.5904 NEAR |
6.9340 USD |
6.5000 USD |
7.0350 USD |
6.5050 USD |
| 2024-12-13 |
6.8890 USD |
240,644.9456 NEAR |
6.9170 USD |
6.7500 USD |
7.0690 USD |
6.9800 USD |
| 2024-12-12 |
7.0820 USD |
548,955.9707 NEAR |
6.8590 USD |
6.7930 USD |
7.3260 USD |
6.8810 USD |
| 2024-12-11 |
6.6240 USD |
340,944.3686 NEAR |
6.4210 USD |
6.1600 USD |
6.9300 USD |
6.8450 USD |
| 2024-12-10 |
6.4490 USD |
564,899.6937 NEAR |
6.5130 USD |
6.0170 USD |
6.8400 USD |
6.0640 USD |
| 2024-12-09 |
7.3030 USD |
363,922.0599 NEAR |
7.8360 USD |
7.0240 USD |
7.8380 USD |
7.0920 USD |
| 2024-12-08 |
7.6380 USD |
359,984.9663 NEAR |
7.7340 USD |
7.4680 USD |
7.8070 USD |
7.6840 USD |
| 2024-12-07 |
7.8580 USD |
443,000.7426 NEAR |
8.0390 USD |
7.7000 USD |
8.0610 USD |
7.8010 USD |
| 2024-12-06 |
7.9140 USD |
1,130,080.4335 NEAR |
7.6260 USD |
7.5310 USD |
8.2500 USD |
8.0920 USD |
| 2024-12-05 |
7.6730 USD |
1,211,930.5369 NEAR |
7.4850 USD |
7.0500 USD |
8.0260 USD |
7.8150 USD |