Identifier on OKEx: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
2.8579 USD |
1,680.7286 NEAR |
3.0300 USD |
2.6630 USD |
3.0340 USD |
2.7590 USD |
| 2025-07-22 |
2.9397 USD |
1,244.0586 NEAR |
2.9670 USD |
2.8600 USD |
3.0350 USD |
3.0200 USD |
| 2025-07-21 |
3.0271 USD |
1,927.7865 NEAR |
2.9350 USD |
2.9190 USD |
3.1000 USD |
2.9990 USD |
| 2025-07-20 |
3.0043 USD |
3,410.4840 NEAR |
2.9040 USD |
2.8860 USD |
3.0640 USD |
2.9350 USD |
| 2025-07-19 |
2.8960 USD |
4,743.2709 NEAR |
2.8120 USD |
2.7510 USD |
2.9520 USD |
2.8860 USD |
| 2025-07-18 |
2.9328 USD |
4,576.5022 NEAR |
2.8120 USD |
2.7330 USD |
3.0420 USD |
2.7850 USD |
| 2025-07-17 |
2.7723 USD |
4,069.9027 NEAR |
2.7590 USD |
2.6710 USD |
2.8620 USD |
2.8170 USD |
| 2025-07-16 |
2.7465 USD |
3,754.2053 NEAR |
2.6470 USD |
2.6230 USD |
2.8210 USD |
2.7470 USD |
| 2025-07-15 |
2.5343 USD |
6,453.7575 NEAR |
2.5480 USD |
2.4830 USD |
2.6630 USD |
2.6600 USD |
| 2025-07-14 |
2.6288 USD |
2,584.0656 NEAR |
2.5480 USD |
2.5480 USD |
2.6910 USD |
2.5750 USD |
| 2025-07-13 |
2.5618 USD |
1,276.3184 NEAR |
2.4910 USD |
2.4910 USD |
2.5950 USD |
2.5110 USD |
| 2025-07-12 |
2.5054 USD |
1,251.4700 NEAR |
2.4690 USD |
2.4170 USD |
2.5480 USD |
2.4840 USD |
| 2025-07-11 |
2.5654 USD |
2,820.0257 NEAR |
2.4960 USD |
2.4550 USD |
2.6390 USD |
2.4960 USD |
| 2025-07-10 |
2.4175 USD |
630.2602 NEAR |
2.3520 USD |
2.3230 USD |
2.5340 USD |
2.5340 USD |
| 2025-07-09 |
2.2725 USD |
655.1342 NEAR |
2.2100 USD |
2.2100 USD |
2.3590 USD |
2.3420 USD |
| 2025-07-08 |
2.1989 USD |
554.6970 NEAR |
2.1340 USD |
2.1270 USD |
2.2520 USD |
2.2460 USD |
| 2025-07-07 |
2.1708 USD |
394.4420 NEAR |
2.1790 USD |
2.1590 USD |
2.1930 USD |
2.1650 USD |
| 2025-07-06 |
2.1770 USD |
130.8494 NEAR |
2.1270 USD |
2.1270 USD |
2.2230 USD |
2.2230 USD |
| 2025-07-05 |
2.1360 USD |
302.1293 NEAR |
2.1330 USD |
2.1200 USD |
2.1370 USD |
2.1200 USD |
| 2025-07-04 |
2.1579 USD |
195.2658 NEAR |
2.1710 USD |
2.1180 USD |
2.1930 USD |
2.1460 USD |
| 2025-07-03 |
2.3210 USD |
1,821.9222 NEAR |
2.2740 USD |
2.2630 USD |
2.3600 USD |
2.2690 USD |
| 2025-07-02 |
2.2238 USD |
1,959.4465 NEAR |
2.1410 USD |
2.1320 USD |
2.2600 USD |
2.2540 USD |
| 2025-07-01 |
2.0224 USD |
3,298.4236 NEAR |
2.1460 USD |
2.0030 USD |
2.1460 USD |
2.0320 USD |
| 2025-06-30 |
2.1751 USD |
187.9937 NEAR |
2.2060 USD |
2.1560 USD |
2.2060 USD |
2.1700 USD |
| 2025-06-29 |
2.1591 USD |
924.1663 NEAR |
2.1520 USD |
2.1210 USD |
2.2980 USD |
2.2980 USD |
| 2025-06-28 |
2.1433 USD |
698.0345 NEAR |
2.1210 USD |
2.1110 USD |
2.1500 USD |
2.1440 USD |
| 2025-06-27 |
2.0817 USD |
1,313.4505 NEAR |
2.0810 USD |
2.0630 USD |
2.0990 USD |
2.0940 USD |
| 2025-06-26 |
2.1662 USD |
103.8267 NEAR |
2.1680 USD |
2.0450 USD |
2.1680 USD |
2.0450 USD |
| 2025-06-25 |
2.1604 USD |
1,764.0024 NEAR |
2.1940 USD |
2.1140 USD |
2.1940 USD |
2.1680 USD |
| 2025-06-24 |
2.2026 USD |
1,331.6311 NEAR |
2.2020 USD |
2.1710 USD |
2.2300 USD |
2.1980 USD |
| 2025-06-23 |
1.9363 USD |
2,212.9509 NEAR |
1.9300 USD |
1.8800 USD |
2.1530 USD |
2.1530 USD |
| 2025-06-22 |
1.9184 USD |
3,499.4691 NEAR |
1.9690 USD |
1.7990 USD |
1.9690 USD |
1.8870 USD |
| 2025-06-21 |
2.0289 USD |
4,953.1033 NEAR |
2.0930 USD |
1.9370 USD |
2.0930 USD |
1.9770 USD |
| 2025-06-20 |
2.0931 USD |
1,785.4190 NEAR |
2.1370 USD |
2.0400 USD |
2.1850 USD |
2.0930 USD |
| 2025-06-19 |
2.1805 USD |
210.6245 NEAR |
2.1940 USD |
2.1630 USD |
2.1940 USD |
2.1900 USD |
| 2025-06-18 |
2.1549 USD |
2,679.2300 NEAR |
2.1310 USD |
2.0950 USD |
2.1910 USD |
2.1910 USD |
| 2025-06-17 |
2.1724 USD |
6,161.6038 NEAR |
2.2560 USD |
2.0960 USD |
2.2560 USD |
2.1460 USD |
| 2025-06-16 |
2.3143 USD |
1,781.2663 NEAR |
2.2660 USD |
2.2660 USD |
2.3720 USD |
2.3110 USD |
| 2025-06-15 |
2.2212 USD |
1,437.4841 NEAR |
2.2230 USD |
2.1780 USD |
2.2300 USD |
2.1780 USD |
| 2025-06-14 |
2.2278 USD |
2,476.8662 NEAR |
2.2380 USD |
2.1950 USD |
2.2380 USD |
2.2350 USD |
| 2025-06-13 |
2.2244 USD |
2,380.2508 NEAR |
2.3360 USD |
2.1800 USD |
2.3360 USD |
2.2020 USD |
| 2025-06-12 |
2.5227 USD |
558.8994 NEAR |
2.5520 USD |
2.3980 USD |
2.5520 USD |
2.3980 USD |
| 2025-06-11 |
2.6328 USD |
506.9580 NEAR |
2.6570 USD |
2.5850 USD |
2.7250 USD |
2.5850 USD |
| 2025-06-10 |
2.5994 USD |
1,255.3460 NEAR |
2.5160 USD |
2.5160 USD |
2.6580 USD |
2.6550 USD |
| 2025-06-09 |
2.4916 USD |
356.5414 NEAR |
2.4030 USD |
2.3800 USD |
2.5300 USD |
2.5280 USD |
| 2025-06-08 |
2.3986 USD |
649.8485 NEAR |
2.4140 USD |
2.3800 USD |
2.4290 USD |
2.4290 USD |
| 2025-06-07 |
2.4206 USD |
261.9675 NEAR |
2.4080 USD |
2.4080 USD |
2.4520 USD |
2.4210 USD |
| 2025-06-06 |
2.3238 USD |
7,020.8476 NEAR |
2.2810 USD |
2.2810 USD |
2.3410 USD |
2.3170 USD |
| 2025-06-05 |
2.3872 USD |
3,481.0974 NEAR |
2.4670 USD |
2.2400 USD |
2.5010 USD |
2.2490 USD |
| 2025-06-04 |
2.5014 USD |
602.8540 NEAR |
2.5210 USD |
2.4920 USD |
2.5390 USD |
2.4960 USD |