Identifier on OKEx: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
2.7306 USD |
18,532.5485 NEAR |
2.7270 USD |
2.6780 USD |
2.7730 USD |
2.7440 USD |
| 2025-09-10 |
2.6853 USD |
29,085.3440 NEAR |
2.6450 USD |
2.6200 USD |
2.7310 USD |
2.7260 USD |
| 2025-09-09 |
2.6946 USD |
68,037.6814 NEAR |
2.5900 USD |
2.5870 USD |
2.7960 USD |
2.6330 USD |
| 2025-09-08 |
2.5429 USD |
20,091.4690 NEAR |
2.4730 USD |
2.4550 USD |
2.5950 USD |
2.5730 USD |
| 2025-09-07 |
2.4463 USD |
6,533.3847 NEAR |
2.4060 USD |
2.4050 USD |
2.4900 USD |
2.4610 USD |
| 2025-09-06 |
2.3958 USD |
7,481.8489 NEAR |
2.4030 USD |
2.3760 USD |
2.4100 USD |
2.3980 USD |
| 2025-09-05 |
2.4174 USD |
18,706.4798 NEAR |
2.3800 USD |
2.3670 USD |
2.4760 USD |
2.3990 USD |
| 2025-09-04 |
2.4120 USD |
16,778.3108 NEAR |
2.4690 USD |
2.3670 USD |
2.4740 USD |
2.3820 USD |
| 2025-09-03 |
2.4561 USD |
18,601.2055 NEAR |
2.4370 USD |
2.4250 USD |
2.4930 USD |
2.4680 USD |
| 2025-09-02 |
2.3880 USD |
16,294.3789 NEAR |
2.3470 USD |
2.3200 USD |
2.4390 USD |
2.4390 USD |
| 2025-09-01 |
2.3474 USD |
18,460.3193 NEAR |
2.3660 USD |
2.2870 USD |
2.4480 USD |
2.3410 USD |
| 2025-08-31 |
2.4361 USD |
16,047.1437 NEAR |
2.4390 USD |
2.3670 USD |
2.4800 USD |
2.3690 USD |
| 2025-08-30 |
2.4305 USD |
8,941.9570 NEAR |
2.4260 USD |
2.3960 USD |
2.4630 USD |
2.4390 USD |
| 2025-08-29 |
2.4499 USD |
41,834.8315 NEAR |
2.5460 USD |
2.3930 USD |
2.5510 USD |
2.4360 USD |
| 2025-08-28 |
2.5211 USD |
20,651.7974 NEAR |
2.5170 USD |
2.4790 USD |
2.5650 USD |
2.5440 USD |
| 2025-08-27 |
2.5299 USD |
27,730.7330 NEAR |
2.5280 USD |
2.4940 USD |
2.5750 USD |
2.5140 USD |
| 2025-08-26 |
2.4511 USD |
40,160.4765 NEAR |
2.3920 USD |
2.3760 USD |
2.5480 USD |
2.5270 USD |
| 2025-08-25 |
2.4926 USD |
48,099.8164 NEAR |
2.6600 USD |
2.3510 USD |
2.6870 USD |
2.3980 USD |
| 2025-08-24 |
2.6672 USD |
30,970.3870 NEAR |
2.7000 USD |
2.5790 USD |
2.7870 USD |
2.6560 USD |
| 2025-08-23 |
2.6782 USD |
20,042.5116 NEAR |
2.6960 USD |
2.6070 USD |
2.7150 USD |
2.7000 USD |
| 2025-08-22 |
2.5195 USD |
46,934.0447 NEAR |
2.4530 USD |
2.3720 USD |
2.7180 USD |
2.6980 USD |
| 2025-08-21 |
2.4893 USD |
21,174.1440 NEAR |
2.5350 USD |
2.4360 USD |
2.5670 USD |
2.4380 USD |
| 2025-08-20 |
2.4943 USD |
19,063.3329 NEAR |
2.4340 USD |
2.4150 USD |
2.5610 USD |
2.5420 USD |
| 2025-08-19 |
2.4763 USD |
1,163.7965 NEAR |
2.5700 USD |
2.4210 USD |
2.5980 USD |
2.4210 USD |
| 2025-08-18 |
2.6068 USD |
1,316.1107 NEAR |
2.6820 USD |
2.5510 USD |
2.6820 USD |
2.5840 USD |
| 2025-08-17 |
2.7431 USD |
2,284.0898 NEAR |
2.7340 USD |
2.6960 USD |
2.8160 USD |
2.7010 USD |
| 2025-08-16 |
2.7358 USD |
357.5014 NEAR |
2.7180 USD |
2.7180 USD |
2.7570 USD |
2.7410 USD |
| 2025-08-15 |
2.7731 USD |
1,456.2667 NEAR |
2.7780 USD |
2.6590 USD |
2.8370 USD |
2.6770 USD |
| 2025-08-14 |
2.8852 USD |
1,472.6423 NEAR |
2.9970 USD |
2.7130 USD |
3.0590 USD |
2.7130 USD |
| 2025-08-13 |
2.9332 USD |
8,705.4440 NEAR |
2.7920 USD |
2.7570 USD |
3.0420 USD |
2.9920 USD |
| 2025-08-12 |
2.7132 USD |
1,330.7892 NEAR |
2.6010 USD |
2.5710 USD |
2.8220 USD |
2.7870 USD |
| 2025-08-11 |
2.7294 USD |
1,601.1646 NEAR |
2.7470 USD |
2.5800 USD |
2.8270 USD |
2.6060 USD |
| 2025-08-10 |
2.7514 USD |
1,984.7241 NEAR |
2.8370 USD |
2.7010 USD |
2.8670 USD |
2.7520 USD |
| 2025-08-09 |
2.8112 USD |
2,826.0767 NEAR |
2.7170 USD |
2.7060 USD |
2.8620 USD |
2.8320 USD |
| 2025-08-08 |
2.6869 USD |
1,726.2797 NEAR |
2.6580 USD |
2.6200 USD |
2.7340 USD |
2.7120 USD |
| 2025-08-07 |
2.5700 USD |
638.2380 NEAR |
2.5320 USD |
2.5320 USD |
2.6200 USD |
2.6200 USD |
| 2025-08-06 |
2.4407 USD |
167.1422 NEAR |
2.4300 USD |
2.3920 USD |
2.5060 USD |
2.5060 USD |
| 2025-08-05 |
2.5109 USD |
627.9015 NEAR |
2.5530 USD |
2.4300 USD |
2.5530 USD |
2.4680 USD |
| 2025-08-04 |
2.5280 USD |
1,489.2234 NEAR |
2.4680 USD |
2.4680 USD |
2.5720 USD |
2.5440 USD |
| 2025-08-03 |
2.4107 USD |
624.3084 NEAR |
2.3320 USD |
2.3160 USD |
2.4460 USD |
2.4460 USD |
| 2025-08-02 |
2.3677 USD |
2,502.0443 NEAR |
2.4300 USD |
2.3160 USD |
2.4350 USD |
2.3280 USD |
| 2025-08-01 |
2.4720 USD |
1,310.6675 NEAR |
2.5060 USD |
2.3540 USD |
2.5440 USD |
2.3960 USD |
| 2025-07-31 |
2.6323 USD |
1,463.3293 NEAR |
2.6770 USD |
2.5300 USD |
2.7300 USD |
2.5300 USD |
| 2025-07-30 |
2.6524 USD |
887.8362 NEAR |
2.6770 USD |
2.5130 USD |
2.7280 USD |
2.6480 USD |
| 2025-07-29 |
2.7248 USD |
5,603.0773 NEAR |
2.7610 USD |
2.6650 USD |
2.8360 USD |
2.7190 USD |
| 2025-07-28 |
2.8509 USD |
1,071.7327 NEAR |
2.9780 USD |
2.7250 USD |
3.0100 USD |
2.7250 USD |
| 2025-07-27 |
2.9245 USD |
1,418.1407 NEAR |
2.9000 USD |
2.8940 USD |
2.9670 USD |
2.9670 USD |
| 2025-07-26 |
2.8598 USD |
719.3752 NEAR |
2.8700 USD |
2.8430 USD |
2.9190 USD |
2.9150 USD |
| 2025-07-25 |
2.7158 USD |
1,075.4012 NEAR |
2.6850 USD |
2.6090 USD |
2.8670 USD |
2.8670 USD |
| 2025-07-24 |
2.7143 USD |
2,474.2124 NEAR |
2.7740 USD |
2.6000 USD |
2.8250 USD |
2.7250 USD |