Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
5.1980 USD |
117,613.2971 NEAR |
5.4390 USD |
4.9950 USD |
5.4900 USD |
5.0600 USD |
| 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 |