Crypto exchange Kraken

Market NEAR Protocol (NEAR) / USD

Identifier on Kraken: NEARUSD
123...1819
Date Price Volume Open Low High Close
2024-12-25 5.5140 USD 200,508.9341 NEAR 5.5340 USD 5.3890 USD 5.6360 USD 5.4000 USD
2024-12-24 5.5510 USD 251,167.0923 NEAR 5.4200 USD 5.2850 USD 5.6500 USD 5.4730 USD
2024-12-23 5.0680 USD 119,868.6851 NEAR 5.0340 USD 4.9100 USD 5.2100 USD 5.0110 USD
2024-12-22 5.0140 USD 220,766.8082 NEAR 5.0220 USD 4.8450 USD 5.1310 USD 5.0480 USD
2024-12-21 5.3410 USD 171,615.3972 NEAR 5.3390 USD 5.0260 USD 5.6520 USD 5.0900 USD
2024-12-20 4.8770 USD 916,663.5193 NEAR 5.2300 USD 4.5320 USD 5.4680 USD 5.2200 USD
2024-12-19 5.4550 USD 624,452.2732 NEAR 5.6880 USD 4.9900 USD 5.8720 USD 5.2640 USD
2024-12-18 6.0720 USD 503,050.2397 NEAR 6.3850 USD 5.6770 USD 6.4280 USD 5.8010 USD
2024-12-17 6.7420 USD 262,141.4841 NEAR 6.6180 USD 6.4980 USD 7.0090 USD 6.6620 USD
2024-12-16 6.7470 USD 229,533.6412 NEAR 6.8690 USD 6.5280 USD 7.0430 USD 6.7820 USD
2024-12-15 6.7150 USD 145,570.0927 NEAR 6.6850 USD 6.4750 USD 6.8640 USD 6.7570 USD
2024-12-14 6.7370 USD 242,076.5904 NEAR 6.9340 USD 6.5000 USD 7.0350 USD 6.5050 USD
2024-12-13 6.8890 USD 240,644.9456 NEAR 6.9170 USD 6.7500 USD 7.0690 USD 6.9800 USD
2024-12-12 7.0820 USD 548,955.9707 NEAR 6.8590 USD 6.7930 USD 7.3260 USD 6.8810 USD
2024-12-11 6.6240 USD 340,944.3686 NEAR 6.4210 USD 6.1600 USD 6.9300 USD 6.8450 USD
2024-12-10 6.4490 USD 564,899.6937 NEAR 6.5130 USD 6.0170 USD 6.8400 USD 6.0640 USD
2024-12-09 7.3030 USD 363,922.0599 NEAR 7.8360 USD 7.0240 USD 7.8380 USD 7.0920 USD
2024-12-08 7.6380 USD 359,984.9663 NEAR 7.7340 USD 7.4680 USD 7.8070 USD 7.6840 USD
2024-12-07 7.8580 USD 443,000.7426 NEAR 8.0390 USD 7.7000 USD 8.0610 USD 7.8010 USD
2024-12-06 7.9140 USD 1,130,080.4335 NEAR 7.6260 USD 7.5310 USD 8.2500 USD 8.0920 USD
2024-12-05 7.6730 USD 1,211,930.5369 NEAR 7.4850 USD 7.0500 USD 8.0260 USD 7.8150 USD
2024-12-04 7.4640 USD 1,380,002.9244 NEAR 7.4040 USD 7.2030 USD 7.7000 USD 7.5420 USD
2024-12-03 7.2280 USD 1,084,765.2325 NEAR 7.4850 USD 6.7400 USD 7.6200 USD 7.1370 USD
2024-12-02 6.7090 USD 837,771.1559 NEAR 6.9220 USD 6.2810 USD 7.0080 USD 6.9120 USD
2024-12-01 6.9600 USD 404,470.7825 NEAR 7.0140 USD 6.8410 USD 7.1910 USD 6.8920 USD
2024-11-30 7.0370 USD 447,037.0566 NEAR 6.9670 USD 6.7920 USD 7.2300 USD 7.1560 USD
2024-11-29 6.8900 USD 440,828.6838 NEAR 7.0150 USD 6.7890 USD 7.0370 USD 6.9000 USD
2024-11-28 6.8080 USD 680,725.8214 NEAR 6.8050 USD 6.4650 USD 7.1500 USD 7.0170 USD
2024-11-27 6.7040 USD 687,551.7546 NEAR 6.5210 USD 6.3970 USD 6.8760 USD 6.7280 USD
2024-11-26 6.3140 USD 533,614.6008 NEAR 6.4650 USD 5.9780 USD 6.6680 USD 6.1450 USD
2024-11-25 6.8390 USD 1,209,116.7116 NEAR 6.8740 USD 6.4500 USD 7.2500 USD 6.5800 USD
2024-11-24 6.4280 USD 1,286,052.3873 NEAR 6.1800 USD 5.9160 USD 6.8460 USD 6.5410 USD
2024-11-23 6.2620 USD 1,472,941.3037 NEAR 6.1520 USD 5.8700 USD 6.5830 USD 6.2600 USD
2024-11-22 5.6950 USD 929,015.7332 NEAR 5.8010 USD 5.4840 USD 5.9410 USD 5.8820 USD
2024-11-21 5.6770 USD 890,467.1950 NEAR 5.4680 USD 5.3130 USD 5.8590 USD 5.7460 USD
2024-11-20 5.5780 USD 948,077.5420 NEAR 5.7880 USD 5.3460 USD 5.8680 USD 5.4260 USD
2024-11-19 5.8610 USD 1,193,945.9863 NEAR 6.0230 USD 5.6250 USD 6.1000 USD 5.7110 USD
2024-11-18 5.9250 USD 991,624.8804 NEAR 5.7010 USD 5.6570 USD 6.2910 USD 5.9480 USD
2024-11-17 5.8800 USD 613,802.2404 NEAR 5.9490 USD 5.6080 USD 6.1570 USD 5.6080 USD
2024-11-16 5.9940 USD 1,137,842.9455 NEAR 5.5600 USD 5.4620 USD 6.3890 USD 5.9230 USD
2024-11-15 5.4620 USD 745,106.7920 NEAR 5.4180 USD 5.1820 USD 5.6710 USD 5.3350 USD
2024-11-14 5.3140 USD 544,510.7466 NEAR 5.1680 USD 5.0220 USD 5.5410 USD 5.3910 USD
2024-11-13 5.2620 USD 810,359.0582 NEAR 5.3430 USD 4.9780 USD 5.5500 USD 5.4100 USD
2024-11-12 5.3680 USD 1,588,851.2701 NEAR 5.5690 USD 4.9500 USD 5.7540 USD 5.3400 USD
2024-11-11 5.2780 USD 1,451,701.4009 NEAR 4.7160 USD 4.7120 USD 5.5790 USD 5.4760 USD
2024-11-10 4.7590 USD 828,994.9704 NEAR 4.6450 USD 4.5260 USD 4.9490 USD 4.8520 USD
2024-11-09 4.3310 USD 521,945.4194 NEAR 4.3350 USD 4.2400 USD 4.4530 USD 4.3420 USD
2024-11-08 4.2520 USD 269,083.7956 NEAR 4.2480 USD 4.1600 USD 4.3910 USD 4.2800 USD
2024-11-07 4.2120 USD 221,389.1226 NEAR 4.2330 USD 4.0880 USD 4.3450 USD 4.2230 USD
2024-11-06 4.1110 USD 449,047.5915 NEAR 3.8200 USD 3.8110 USD 4.2530 USD 4.1230 USD
123...1819