Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
1.7680 USD |
24,431.2769 NEAR |
1.7700 USD |
1.7470 USD |
1.7860 USD |
1.7610 USD |
| 2023-05-06 |
1.7870 USD |
25,761.1121 NEAR |
1.8660 USD |
1.7430 USD |
1.8660 USD |
1.7700 USD |
| 2023-05-05 |
1.8530 USD |
49,273.7220 NEAR |
1.8440 USD |
1.8200 USD |
1.8850 USD |
1.8720 USD |
| 2023-05-04 |
1.8540 USD |
41,759.4409 NEAR |
1.9000 USD |
1.8300 USD |
1.9000 USD |
1.8360 USD |
| 2023-05-03 |
1.8190 USD |
41,578.4816 NEAR |
1.8320 USD |
1.7820 USD |
1.9270 USD |
1.9090 USD |
| 2023-05-02 |
1.8330 USD |
37,024.0208 NEAR |
1.8370 USD |
1.8150 USD |
1.8530 USD |
1.8470 USD |
| 2023-05-01 |
1.8600 USD |
39,713.4191 NEAR |
1.9350 USD |
1.8020 USD |
1.9530 USD |
1.8380 USD |
| 2023-04-30 |
1.9420 USD |
29,514.2386 NEAR |
1.9300 USD |
1.8970 USD |
1.9850 USD |
1.9270 USD |
| 2023-04-29 |
1.9370 USD |
16,954.4770 NEAR |
1.9160 USD |
1.9140 USD |
1.9600 USD |
1.9330 USD |
| 2023-04-28 |
1.9380 USD |
196,841.4084 NEAR |
1.9270 USD |
1.8800 USD |
1.9560 USD |
1.9190 USD |
| 2023-04-27 |
1.9230 USD |
162,168.8640 NEAR |
1.8890 USD |
1.8740 USD |
1.9560 USD |
1.9250 USD |
| 2023-04-26 |
1.9090 USD |
198,171.0064 NEAR |
1.9660 USD |
1.7840 USD |
2.1280 USD |
1.8640 USD |
| 2023-04-25 |
1.9120 USD |
64,608.4913 NEAR |
1.8860 USD |
1.8470 USD |
1.9860 USD |
1.9640 USD |
| 2023-04-24 |
1.9020 USD |
45,919.3782 NEAR |
1.9120 USD |
1.8500 USD |
1.9410 USD |
1.8900 USD |
| 2023-04-23 |
1.9050 USD |
21,478.4324 NEAR |
1.9380 USD |
1.8480 USD |
1.9480 USD |
1.8830 USD |
| 2023-04-22 |
1.9180 USD |
13,229.3684 NEAR |
1.9310 USD |
1.8980 USD |
1.9460 USD |
1.9400 USD |
| 2023-04-21 |
2.0060 USD |
95,487.2555 NEAR |
2.0400 USD |
1.8890 USD |
2.0600 USD |
1.9040 USD |
| 2023-04-20 |
2.1360 USD |
102,694.4385 NEAR |
2.1530 USD |
2.0130 USD |
2.1950 USD |
2.0370 USD |
| 2023-04-19 |
2.2210 USD |
95,568.0436 NEAR |
2.3440 USD |
2.1290 USD |
2.3990 USD |
2.1490 USD |
| 2023-04-18 |
2.3490 USD |
129,100.2372 NEAR |
2.2860 USD |
2.2440 USD |
2.4030 USD |
2.3390 USD |
| 2023-04-17 |
2.2880 USD |
245,721.2609 NEAR |
2.3080 USD |
2.2380 USD |
2.3330 USD |
2.3070 USD |
| 2023-04-16 |
2.2950 USD |
108,258.7939 NEAR |
2.3150 USD |
2.2670 USD |
2.3560 USD |
2.3350 USD |
| 2023-04-15 |
2.2900 USD |
164,293.9927 NEAR |
2.2100 USD |
2.1800 USD |
2.4010 USD |
2.3070 USD |
| 2023-04-14 |
2.2340 USD |
179,016.2366 NEAR |
2.2090 USD |
2.1560 USD |
2.2780 USD |
2.2110 USD |
| 2023-04-13 |
2.1900 USD |
221,347.5000 NEAR |
2.2240 USD |
2.1620 USD |
2.2250 USD |
2.1900 USD |
| 2023-04-12 |
2.1300 USD |
149,324.4223 NEAR |
2.0570 USD |
1.9750 USD |
2.2280 USD |
2.2030 USD |
| 2023-04-11 |
2.0720 USD |
115,140.2028 NEAR |
2.0680 USD |
2.0430 USD |
2.1080 USD |
2.0430 USD |
| 2023-04-10 |
1.9950 USD |
207,387.0158 NEAR |
2.0110 USD |
1.9700 USD |
2.0560 USD |
2.0440 USD |
| 2023-04-09 |
1.9740 USD |
36,774.6782 NEAR |
1.9760 USD |
1.9300 USD |
2.0070 USD |
1.9920 USD |
| 2023-04-08 |
1.9800 USD |
42,589.8696 NEAR |
2.0040 USD |
1.9550 USD |
2.0180 USD |
1.9730 USD |
| 2023-04-07 |
1.9920 USD |
45,085.4064 NEAR |
1.9810 USD |
1.9560 USD |
2.0220 USD |
2.0190 USD |
| 2023-04-06 |
1.9880 USD |
98,173.8692 NEAR |
2.0310 USD |
1.9430 USD |
2.0310 USD |
1.9760 USD |
| 2023-04-05 |
2.0310 USD |
186,485.8870 NEAR |
1.9960 USD |
1.9960 USD |
2.0780 USD |
2.0160 USD |
| 2023-04-04 |
1.9410 USD |
156,561.8953 NEAR |
1.9500 USD |
1.9190 USD |
2.0080 USD |
2.0050 USD |
| 2023-04-03 |
1.9380 USD |
77,279.6107 NEAR |
1.9200 USD |
1.8630 USD |
2.0150 USD |
1.9460 USD |
| 2023-04-02 |
1.9550 USD |
23,818.5000 NEAR |
1.9930 USD |
1.8970 USD |
2.0080 USD |
1.9020 USD |
| 2023-04-01 |
1.9830 USD |
35,683.3299 NEAR |
2.0020 USD |
1.9650 USD |
2.0080 USD |
1.9970 USD |
| 2023-03-31 |
1.9880 USD |
181,084.4665 NEAR |
1.9250 USD |
1.8900 USD |
2.3600 USD |
2.0060 USD |
| 2023-03-30 |
1.9570 USD |
59,069.1781 NEAR |
1.9970 USD |
1.9050 USD |
2.0280 USD |
1.9150 USD |
| 2023-03-29 |
1.9480 USD |
130,056.9625 NEAR |
1.8850 USD |
1.8800 USD |
1.9960 USD |
1.9850 USD |
| 2023-03-28 |
1.8480 USD |
32,545.9709 NEAR |
1.8440 USD |
1.8120 USD |
1.9030 USD |
1.8710 USD |
| 2023-03-27 |
1.8610 USD |
81,021.9893 NEAR |
1.9600 USD |
1.8150 USD |
1.9620 USD |
1.8410 USD |
| 2023-03-26 |
1.9490 USD |
34,452.6278 NEAR |
1.9240 USD |
1.9240 USD |
1.9820 USD |
1.9450 USD |
| 2023-03-25 |
1.9500 USD |
24,967.2398 NEAR |
1.9630 USD |
1.8970 USD |
1.9940 USD |
1.9150 USD |
| 2023-03-24 |
1.9890 USD |
74,400.9891 NEAR |
2.0430 USD |
1.9400 USD |
2.0460 USD |
1.9720 USD |
| 2023-03-23 |
1.9830 USD |
76,738.7503 NEAR |
1.9450 USD |
1.9250 USD |
2.0710 USD |
2.0360 USD |
| 2023-03-22 |
1.9990 USD |
102,621.6618 NEAR |
2.0660 USD |
1.8830 USD |
2.0780 USD |
1.9530 USD |
| 2023-03-21 |
2.0120 USD |
71,961.7690 NEAR |
1.9940 USD |
1.9320 USD |
2.0820 USD |
2.0430 USD |
| 2023-03-20 |
2.0770 USD |
112,773.9079 NEAR |
2.1590 USD |
1.9720 USD |
2.1590 USD |
2.0100 USD |
| 2023-03-19 |
2.1580 USD |
35,726.1138 NEAR |
2.0840 USD |
2.0840 USD |
2.2010 USD |
2.1360 USD |