Identifier on OKEx: NEAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
2.5406 USD |
666.7249 NEAR |
2.5090 USD |
2.4980 USD |
2.5780 USD |
2.5690 USD |
| 2025-06-02 |
2.4033 USD |
3,507.1842 NEAR |
2.4100 USD |
2.3800 USD |
2.4460 USD |
2.4460 USD |
| 2025-06-01 |
2.4190 USD |
357.2515 NEAR |
2.4200 USD |
2.3910 USD |
2.4580 USD |
2.4290 USD |
| 2025-05-31 |
2.4066 USD |
564.8985 NEAR |
2.3830 USD |
2.3500 USD |
2.4380 USD |
2.4380 USD |
| 2025-05-30 |
2.5446 USD |
876.4660 NEAR |
2.7400 USD |
2.4920 USD |
2.7400 USD |
2.4920 USD |
| 2025-05-29 |
2.8794 USD |
220.2134 NEAR |
2.8780 USD |
2.7500 USD |
2.9790 USD |
2.7500 USD |
| 2025-05-28 |
2.8230 USD |
1,329.9546 NEAR |
2.8240 USD |
2.7770 USD |
2.8930 USD |
2.8600 USD |
| 2025-05-27 |
2.8967 USD |
1,542.5012 NEAR |
2.8660 USD |
2.8090 USD |
2.9270 USD |
2.8090 USD |
| 2025-05-26 |
2.7971 USD |
401.0181 NEAR |
2.8170 USD |
2.7420 USD |
2.8510 USD |
2.7420 USD |
| 2025-05-25 |
2.7084 USD |
451.8487 NEAR |
2.7060 USD |
2.6470 USD |
2.7680 USD |
2.7680 USD |
| 2025-05-24 |
2.7968 USD |
358.3956 NEAR |
2.8470 USD |
2.7730 USD |
2.8470 USD |
2.7900 USD |
| 2025-05-23 |
2.9467 USD |
1,800.5695 NEAR |
3.0450 USD |
2.7990 USD |
3.1520 USD |
2.7990 USD |
| 2025-05-22 |
3.0128 USD |
2,492.2753 NEAR |
2.9030 USD |
2.8900 USD |
3.0950 USD |
3.0730 USD |
| 2025-05-21 |
2.8317 USD |
299.5982 NEAR |
2.8130 USD |
2.7710 USD |
2.9620 USD |
2.9030 USD |
| 2025-05-20 |
2.8186 USD |
370.3237 NEAR |
2.8080 USD |
2.6940 USD |
2.8670 USD |
2.8170 USD |
| 2025-05-19 |
2.7313 USD |
492.4524 NEAR |
2.6960 USD |
2.6780 USD |
2.7660 USD |
2.7470 USD |
| 2025-05-18 |
2.7684 USD |
323.0359 NEAR |
2.7750 USD |
2.7000 USD |
2.9370 USD |
2.7000 USD |
| 2025-05-17 |
2.7169 USD |
297.0341 NEAR |
2.7660 USD |
2.6850 USD |
2.7660 USD |
2.7070 USD |
| 2025-05-16 |
2.9421 USD |
2,450.5509 NEAR |
2.9440 USD |
2.8210 USD |
2.9520 USD |
2.8210 USD |
| 2025-05-15 |
2.9162 USD |
2,545.5544 NEAR |
3.0070 USD |
2.8250 USD |
3.0070 USD |
2.9090 USD |
| 2025-05-14 |
3.1389 USD |
1,117.8207 NEAR |
3.2780 USD |
3.0300 USD |
3.2780 USD |
3.0680 USD |
| 2025-05-13 |
3.1004 USD |
1,883.3960 NEAR |
3.1000 USD |
2.9920 USD |
3.2940 USD |
3.2360 USD |
| 2025-05-12 |
3.1989 USD |
1,373.8048 NEAR |
3.2000 USD |
3.0210 USD |
3.3290 USD |
3.1860 USD |
| 2025-05-11 |
3.2183 USD |
674.9882 NEAR |
3.3130 USD |
3.1030 USD |
3.3270 USD |
3.1290 USD |
| 2025-05-10 |
2.9919 USD |
13,579.4299 NEAR |
2.9110 USD |
2.9000 USD |
3.3710 USD |
3.3710 USD |
| 2025-05-09 |
2.8953 USD |
2,988.5008 NEAR |
2.7600 USD |
2.7600 USD |
2.9750 USD |
2.8970 USD |
| 2025-05-08 |
2.4793 USD |
653.7984 NEAR |
2.3050 USD |
2.3050 USD |
2.7430 USD |
2.7430 USD |
| 2025-05-07 |
2.3068 USD |
305.5557 NEAR |
2.3280 USD |
2.2290 USD |
2.3810 USD |
2.2670 USD |
| 2025-05-06 |
2.3057 USD |
744.9383 NEAR |
2.3050 USD |
2.2670 USD |
2.3280 USD |
2.3050 USD |
| 2025-05-05 |
2.3678 USD |
1,800.7989 NEAR |
2.3050 USD |
2.3050 USD |
2.3880 USD |
2.3430 USD |
| 2025-05-04 |
2.4074 USD |
1,361.5090 NEAR |
2.4190 USD |
2.3430 USD |
2.4200 USD |
2.3470 USD |
| 2025-05-03 |
2.4645 USD |
37.6797 NEAR |
2.4650 USD |
2.4190 USD |
2.4670 USD |
2.4570 USD |
| 2025-05-02 |
2.5402 USD |
1,292.2735 NEAR |
2.6040 USD |
2.4950 USD |
2.6240 USD |
2.5070 USD |
| 2025-05-01 |
2.5453 USD |
700.2805 NEAR |
2.4950 USD |
2.4890 USD |
2.5880 USD |
2.5830 USD |
| 2025-04-30 |
2.4949 USD |
37.7753 NEAR |
2.5330 USD |
2.3810 USD |
2.5330 USD |
2.4570 USD |
| 2025-04-29 |
2.5831 USD |
389.7499 NEAR |
2.5710 USD |
2.4950 USD |
2.6150 USD |
2.4950 USD |
| 2025-04-28 |
2.5497 USD |
974.4816 NEAR |
2.4570 USD |
2.4430 USD |
2.6080 USD |
2.6080 USD |
| 2025-04-27 |
2.5574 USD |
384.2380 NEAR |
2.6460 USD |
2.4950 USD |
2.6460 USD |
2.4950 USD |
| 2025-04-26 |
2.6437 USD |
1,032.3075 NEAR |
2.6430 USD |
2.5710 USD |
2.7290 USD |
2.6270 USD |
| 2025-04-25 |
2.5996 USD |
675.0197 NEAR |
2.5600 USD |
2.4950 USD |
2.6430 USD |
2.6390 USD |
| 2025-04-24 |
2.5087 USD |
84.9811 NEAR |
2.4480 USD |
2.4240 USD |
2.5730 USD |
2.5500 USD |
| 2025-04-23 |
2.4761 USD |
2,881.2315 NEAR |
2.4250 USD |
2.4250 USD |
2.5500 USD |
2.4480 USD |
| 2025-04-22 |
2.2519 USD |
499.9230 NEAR |
2.2010 USD |
2.1920 USD |
2.4250 USD |
2.4250 USD |
| 2025-04-21 |
2.3111 USD |
296.8513 NEAR |
2.2580 USD |
2.2250 USD |
2.3240 USD |
2.2250 USD |
| 2025-04-20 |
2.1829 USD |
1,190.5219 NEAR |
2.2000 USD |
2.1680 USD |
2.2770 USD |
2.2770 USD |
| 2025-04-19 |
2.0999 USD |
975.6530 NEAR |
2.1140 USD |
2.0860 USD |
2.1670 USD |
2.1670 USD |
| 2025-04-18 |
2.0533 USD |
4,896.9440 NEAR |
2.0540 USD |
2.0440 USD |
2.0770 USD |
2.0440 USD |
| 2025-04-17 |
2.0423 USD |
600.7344 NEAR |
2.0380 USD |
2.0170 USD |
2.0860 USD |
2.0370 USD |
| 2025-04-16 |
1.9586 USD |
280.9191 NEAR |
2.0430 USD |
1.9210 USD |
2.0430 USD |
1.9720 USD |
| 2025-04-15 |
2.0960 USD |
873.6098 NEAR |
2.1060 USD |
2.0360 USD |
2.1150 USD |
2.0440 USD |