Identifier on OKEx: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
2.1084 USD |
7,344.7102 NEAR |
2.0940 USD |
2.0780 USD |
2.1580 USD |
2.1000 USD |
| 2025-10-30 |
2.1587 USD |
17,155.2683 NEAR |
2.2800 USD |
2.0400 USD |
2.3040 USD |
2.1010 USD |
| 2025-10-29 |
2.2865 USD |
6,524.1262 NEAR |
2.2300 USD |
2.2280 USD |
2.3440 USD |
2.2710 USD |
| 2025-10-28 |
2.3044 USD |
8,403.7174 NEAR |
2.3350 USD |
2.1980 USD |
2.3830 USD |
2.2420 USD |
| 2025-10-27 |
2.3703 USD |
36,041.5796 NEAR |
2.3670 USD |
2.3190 USD |
2.4180 USD |
2.3210 USD |
| 2025-10-26 |
2.3239 USD |
35,740.8050 NEAR |
2.2710 USD |
2.2550 USD |
2.3930 USD |
2.3690 USD |
| 2025-10-25 |
2.2701 USD |
5,451.6154 NEAR |
2.2670 USD |
2.2280 USD |
2.2980 USD |
2.2790 USD |
| 2025-10-24 |
2.2383 USD |
61,277.9536 NEAR |
2.1980 USD |
2.1940 USD |
2.3030 USD |
2.2760 USD |
| 2025-10-23 |
2.1924 USD |
84,724.0449 NEAR |
2.1650 USD |
2.1460 USD |
2.2410 USD |
2.2010 USD |
| 2025-10-22 |
2.2039 USD |
108,231.9901 NEAR |
2.2260 USD |
2.0970 USD |
2.2460 USD |
2.1660 USD |
| 2025-10-21 |
2.2569 USD |
124,001.3746 NEAR |
2.2590 USD |
2.1660 USD |
2.3560 USD |
2.2240 USD |
| 2025-10-20 |
2.2809 USD |
42,043.9107 NEAR |
2.2520 USD |
2.2150 USD |
2.3390 USD |
2.2580 USD |
| 2025-10-19 |
2.2196 USD |
64,709.4734 NEAR |
2.1680 USD |
2.1400 USD |
2.3000 USD |
2.2590 USD |
| 2025-10-18 |
2.1543 USD |
66,222.7761 NEAR |
2.1500 USD |
2.1160 USD |
2.1880 USD |
2.1650 USD |
| 2025-10-17 |
2.1407 USD |
156,128.3966 NEAR |
2.1980 USD |
2.0570 USD |
2.2350 USD |
2.1500 USD |
| 2025-10-16 |
2.2900 USD |
189,172.6623 NEAR |
2.3250 USD |
2.1890 USD |
2.3810 USD |
2.1980 USD |
| 2025-10-15 |
2.3856 USD |
121,849.7166 NEAR |
2.4600 USD |
2.2980 USD |
2.5200 USD |
2.3260 USD |
| 2025-10-14 |
2.4726 USD |
331,060.4944 NEAR |
2.6230 USD |
2.3410 USD |
2.6370 USD |
2.4610 USD |
| 2025-10-13 |
2.5339 USD |
351,319.8609 NEAR |
2.4580 USD |
2.4150 USD |
2.6850 USD |
2.6200 USD |
| 2025-10-12 |
2.3660 USD |
504,839.7223 NEAR |
2.3020 USD |
2.2230 USD |
2.5190 USD |
2.4630 USD |
| 2025-10-11 |
2.3685 USD |
189,006.3413 NEAR |
2.3670 USD |
2.1910 USD |
2.5770 USD |
2.3000 USD |
| 2025-10-10 |
2.6332 USD |
382,339.7414 NEAR |
2.8890 USD |
1.5450 USD |
3.2250 USD |
2.3850 USD |
| 2025-10-09 |
2.8874 USD |
110,083.4467 NEAR |
2.9680 USD |
2.8150 USD |
2.9680 USD |
2.8880 USD |
| 2025-10-08 |
2.9664 USD |
85,444.4083 NEAR |
2.9530 USD |
2.9060 USD |
3.0180 USD |
2.9690 USD |
| 2025-10-07 |
2.9931 USD |
109,919.2339 NEAR |
3.0570 USD |
2.9120 USD |
3.0730 USD |
2.9530 USD |
| 2025-10-06 |
3.0151 USD |
70,944.5860 NEAR |
2.9440 USD |
2.9370 USD |
3.0870 USD |
3.0530 USD |
| 2025-10-05 |
3.0709 USD |
71,783.6079 NEAR |
2.9560 USD |
2.9360 USD |
3.1750 USD |
2.9610 USD |
| 2025-10-04 |
2.9681 USD |
61,577.5508 NEAR |
3.0370 USD |
2.8880 USD |
3.0430 USD |
2.9670 USD |
| 2025-10-03 |
2.9716 USD |
64,214.8545 NEAR |
2.9820 USD |
2.8930 USD |
3.0860 USD |
3.0350 USD |
| 2025-10-02 |
2.9057 USD |
104,283.6668 NEAR |
2.8420 USD |
2.8300 USD |
2.9890 USD |
2.9650 USD |
| 2025-10-01 |
2.7772 USD |
178,488.4731 NEAR |
2.6360 USD |
2.6190 USD |
2.8770 USD |
2.8340 USD |
| 2025-09-30 |
2.6390 USD |
45,238.2697 NEAR |
2.7770 USD |
2.5660 USD |
2.7870 USD |
2.6300 USD |
| 2025-09-29 |
2.7766 USD |
80,666.8648 NEAR |
2.8020 USD |
2.6920 USD |
2.8320 USD |
2.7780 USD |
| 2025-09-28 |
2.7122 USD |
68,689.2557 NEAR |
2.7320 USD |
2.6500 USD |
2.8160 USD |
2.8020 USD |
| 2025-09-27 |
2.7305 USD |
23,785.9090 NEAR |
2.7760 USD |
2.6930 USD |
2.7780 USD |
2.7280 USD |
| 2025-09-26 |
2.7155 USD |
91,308.3039 NEAR |
2.7290 USD |
2.6300 USD |
2.8000 USD |
2.7750 USD |
| 2025-09-25 |
2.8807 USD |
79,430.8942 NEAR |
3.0270 USD |
2.7100 USD |
3.0380 USD |
2.7290 USD |
| 2025-09-24 |
3.0297 USD |
158,418.9261 NEAR |
2.9220 USD |
2.8750 USD |
3.1200 USD |
3.0240 USD |
| 2025-09-23 |
3.0298 USD |
180,173.1704 NEAR |
2.9740 USD |
2.8600 USD |
3.1350 USD |
2.9210 USD |
| 2025-09-22 |
2.9120 USD |
174,442.1723 NEAR |
3.1320 USD |
2.7490 USD |
3.1600 USD |
2.9650 USD |
| 2025-09-21 |
3.1307 USD |
29,330.1295 NEAR |
3.1410 USD |
3.0760 USD |
3.1680 USD |
3.1320 USD |
| 2025-09-20 |
3.1471 USD |
122,419.8283 NEAR |
3.1190 USD |
3.0520 USD |
3.2840 USD |
3.1500 USD |
| 2025-09-19 |
3.2091 USD |
139,831.4872 NEAR |
3.1760 USD |
3.0950 USD |
3.3370 USD |
3.1270 USD |
| 2025-09-18 |
3.1160 USD |
140,070.0424 NEAR |
2.8320 USD |
2.8060 USD |
3.2670 USD |
3.1760 USD |
| 2025-09-17 |
2.7383 USD |
23,296.6233 NEAR |
2.7030 USD |
2.6550 USD |
2.8330 USD |
2.8240 USD |
| 2025-09-16 |
2.6788 USD |
47,916.8743 NEAR |
2.6250 USD |
2.5880 USD |
2.7360 USD |
2.7150 USD |
| 2025-09-15 |
2.6436 USD |
67,179.5402 NEAR |
2.7070 USD |
2.5820 USD |
2.7760 USD |
2.6240 USD |
| 2025-09-14 |
2.7309 USD |
18,893.1928 NEAR |
2.8120 USD |
2.6770 USD |
2.8120 USD |
2.7030 USD |
| 2025-09-13 |
2.8278 USD |
70,084.2979 NEAR |
2.7930 USD |
2.7690 USD |
2.8910 USD |
2.8090 USD |
| 2025-09-12 |
2.7501 USD |
25,832.9676 NEAR |
2.7460 USD |
2.6880 USD |
2.8120 USD |
2.7860 USD |