Identifier on OKEx: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.4586 USD |
15,183.3920 NEAR |
1.4870 USD |
1.4390 USD |
1.4870 USD |
1.4530 USD |
| 2025-12-23 |
1.4969 USD |
21,770.4887 NEAR |
1.5050 USD |
1.4650 USD |
1.5290 USD |
1.4860 USD |
| 2025-12-22 |
1.5394 USD |
24,976.4011 NEAR |
1.5110 USD |
1.4940 USD |
1.5820 USD |
1.5010 USD |
| 2025-12-21 |
1.4894 USD |
7,957.4122 NEAR |
1.5070 USD |
1.4580 USD |
1.5300 USD |
1.5040 USD |
| 2025-12-20 |
1.5231 USD |
7,370.5127 NEAR |
1.5300 USD |
1.5070 USD |
1.5430 USD |
1.5180 USD |
| 2025-12-19 |
1.4902 USD |
42,748.6030 NEAR |
1.4220 USD |
1.4060 USD |
1.5540 USD |
1.5420 USD |
| 2025-12-18 |
1.4924 USD |
47,921.8375 NEAR |
1.4840 USD |
1.4200 USD |
1.5920 USD |
1.4270 USD |
| 2025-12-17 |
1.5304 USD |
27,062.1651 NEAR |
1.5620 USD |
1.4680 USD |
1.6130 USD |
1.4840 USD |
| 2025-12-16 |
1.5529 USD |
43,003.9092 NEAR |
1.5450 USD |
1.5070 USD |
1.6190 USD |
1.5680 USD |
| 2025-12-15 |
1.5573 USD |
31,064.3061 NEAR |
1.5980 USD |
1.4960 USD |
1.6460 USD |
1.5430 USD |
| 2025-12-14 |
1.6264 USD |
15,438.1046 NEAR |
1.6580 USD |
1.5730 USD |
1.6690 USD |
1.5900 USD |
| 2025-12-13 |
1.6596 USD |
14,289.4821 NEAR |
1.6380 USD |
1.6340 USD |
1.6820 USD |
1.6670 USD |
| 2025-12-12 |
1.6669 USD |
36,345.6260 NEAR |
1.6760 USD |
1.5880 USD |
1.7190 USD |
1.6370 USD |
| 2025-12-11 |
1.6683 USD |
34,261.6971 NEAR |
1.7580 USD |
1.6310 USD |
1.7580 USD |
1.6710 USD |
| 2025-12-10 |
1.7802 USD |
20,940.4952 NEAR |
1.8120 USD |
1.7360 USD |
1.8610 USD |
1.7600 USD |
| 2025-12-09 |
1.7763 USD |
28,957.3133 NEAR |
1.7440 USD |
1.7000 USD |
1.8830 USD |
1.8100 USD |
| 2025-12-08 |
1.7658 USD |
24,587.8915 NEAR |
1.6950 USD |
1.6920 USD |
1.7990 USD |
1.7460 USD |
| 2025-12-07 |
1.6922 USD |
15,198.9892 NEAR |
1.7140 USD |
1.6420 USD |
1.7700 USD |
1.7020 USD |
| 2025-12-06 |
1.7026 USD |
16,921.0445 NEAR |
1.6770 USD |
1.6670 USD |
1.7460 USD |
1.7080 USD |
| 2025-12-05 |
1.7251 USD |
40,123.8717 NEAR |
1.8060 USD |
1.6620 USD |
1.8120 USD |
1.6780 USD |
| 2025-12-04 |
1.8543 USD |
24,752.3356 NEAR |
1.8480 USD |
1.7530 USD |
1.8970 USD |
1.7960 USD |
| 2025-12-03 |
1.8192 USD |
18,195.3242 NEAR |
1.8020 USD |
1.7600 USD |
1.8710 USD |
1.8420 USD |
| 2025-12-02 |
1.7171 USD |
48,560.5690 NEAR |
1.6300 USD |
1.6250 USD |
1.8310 USD |
1.8020 USD |
| 2025-12-01 |
1.6430 USD |
34,550.9377 NEAR |
1.8000 USD |
1.5860 USD |
1.8000 USD |
1.6270 USD |
| 2025-11-30 |
1.8466 USD |
12,821.8031 NEAR |
1.8500 USD |
1.8060 USD |
1.8670 USD |
1.8070 USD |
| 2025-11-29 |
1.8673 USD |
14,093.8436 NEAR |
1.8700 USD |
1.8300 USD |
1.9040 USD |
1.8550 USD |
| 2025-11-28 |
1.8995 USD |
13,240.9831 NEAR |
1.9180 USD |
1.8510 USD |
1.9530 USD |
1.8800 USD |
| 2025-11-27 |
1.9270 USD |
12,765.8451 NEAR |
1.9340 USD |
1.9020 USD |
1.9540 USD |
1.9020 USD |
| 2025-11-26 |
1.8964 USD |
18,057.8528 NEAR |
1.9110 USD |
1.8390 USD |
1.9560 USD |
1.9310 USD |
| 2025-11-25 |
1.8865 USD |
33,140.7915 NEAR |
1.9050 USD |
1.8170 USD |
1.9410 USD |
1.9110 USD |
| 2025-11-24 |
1.9055 USD |
44,252.4827 NEAR |
1.8180 USD |
1.7980 USD |
1.9860 USD |
1.9090 USD |
| 2025-11-23 |
1.8578 USD |
12,064.4056 NEAR |
1.8460 USD |
1.8140 USD |
1.9130 USD |
1.8250 USD |
| 2025-11-22 |
1.8471 USD |
18,579.7366 NEAR |
1.8640 USD |
1.7980 USD |
1.9000 USD |
1.8410 USD |
| 2025-11-21 |
1.9357 USD |
50,774.6655 NEAR |
2.0800 USD |
1.8220 USD |
2.0830 USD |
1.8670 USD |
| 2025-11-20 |
2.2672 USD |
37,464.9994 NEAR |
2.3750 USD |
2.0690 USD |
2.4060 USD |
2.0700 USD |
| 2025-11-19 |
2.2655 USD |
75,580.2112 NEAR |
2.2590 USD |
2.1470 USD |
2.4030 USD |
2.3750 USD |
| 2025-11-18 |
2.2734 USD |
33,929.7019 NEAR |
2.2520 USD |
2.2060 USD |
2.3510 USD |
2.2800 USD |
| 2025-11-17 |
2.2639 USD |
55,917.2443 NEAR |
2.2860 USD |
2.1740 USD |
2.3460 USD |
2.2640 USD |
| 2025-11-16 |
2.4155 USD |
44,423.4451 NEAR |
2.3990 USD |
2.2340 USD |
2.5590 USD |
2.2870 USD |
| 2025-11-15 |
2.5182 USD |
22,179.2636 NEAR |
2.3570 USD |
2.3570 USD |
2.6200 USD |
2.4140 USD |
| 2025-11-14 |
2.4066 USD |
25,404.0671 NEAR |
2.4390 USD |
2.3190 USD |
2.4580 USD |
2.3500 USD |
| 2025-11-13 |
2.4830 USD |
11,559.6874 NEAR |
2.5310 USD |
2.3920 USD |
2.5980 USD |
2.4470 USD |
| 2025-11-12 |
2.5715 USD |
39,241.9277 NEAR |
2.5520 USD |
2.4860 USD |
2.6590 USD |
2.5370 USD |
| 2025-11-11 |
2.6820 USD |
34,914.0860 NEAR |
2.7840 USD |
2.5270 USD |
2.8320 USD |
2.5430 USD |
| 2025-11-10 |
2.9412 USD |
99,979.2533 NEAR |
3.0720 USD |
2.7560 USD |
3.1460 USD |
2.8070 USD |
| 2025-11-09 |
2.8666 USD |
77,909.1137 NEAR |
2.9280 USD |
2.6870 USD |
3.0810 USD |
3.0710 USD |
| 2025-11-08 |
2.8450 USD |
129,257.0901 NEAR |
2.7780 USD |
2.6020 USD |
3.1830 USD |
2.9420 USD |
| 2025-11-07 |
2.5139 USD |
183,959.3331 NEAR |
2.0940 USD |
2.0780 USD |
2.9650 USD |
2.7600 USD |
| 2025-11-06 |
2.0045 USD |
55,112.7808 NEAR |
1.9500 USD |
1.8900 USD |
2.0990 USD |
2.0950 USD |
| 2025-11-05 |
1.8912 USD |
18,956.1855 NEAR |
1.8220 USD |
1.7420 USD |
1.9720 USD |
1.9500 USD |