Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
1.7230 USD |
124,835.3823 NEAR |
1.7880 USD |
1.4500 USD |
1.8250 USD |
1.6830 USD |
| 2022-12-06 |
1.7560 USD |
83,515.7436 NEAR |
1.7220 USD |
1.7210 USD |
1.8480 USD |
1.7640 USD |
| 2022-12-05 |
1.7510 USD |
38,630.5258 NEAR |
1.7240 USD |
1.6820 USD |
1.7770 USD |
1.7110 USD |
| 2022-12-04 |
1.7050 USD |
21,298.7446 NEAR |
1.6800 USD |
1.6800 USD |
1.7240 USD |
1.7110 USD |
| 2022-12-03 |
1.7010 USD |
35,708.9942 NEAR |
1.7530 USD |
1.6670 USD |
1.7530 USD |
1.6750 USD |
| 2022-12-02 |
1.7550 USD |
70,593.2630 NEAR |
1.7370 USD |
1.7190 USD |
1.8950 USD |
1.7460 USD |
| 2022-12-01 |
1.7360 USD |
74,806.1990 NEAR |
1.7250 USD |
1.6960 USD |
1.8980 USD |
1.7280 USD |
| 2022-11-30 |
1.7090 USD |
142,064.2416 NEAR |
1.6120 USD |
1.6120 USD |
1.8000 USD |
1.7340 USD |
| 2022-11-29 |
1.5980 USD |
45,432.4224 NEAR |
1.5860 USD |
1.5110 USD |
1.6330 USD |
1.6170 USD |
| 2022-11-28 |
1.5480 USD |
167,299.2648 NEAR |
1.6190 USD |
1.4900 USD |
1.7900 USD |
1.5900 USD |
| 2022-11-27 |
1.6320 USD |
103,998.8514 NEAR |
1.6100 USD |
1.5820 USD |
1.8000 USD |
1.6630 USD |
| 2022-11-26 |
1.6500 USD |
35,693.1247 NEAR |
1.6480 USD |
1.5880 USD |
1.7000 USD |
1.6090 USD |
| 2022-11-25 |
1.6300 USD |
54,601.1353 NEAR |
1.6390 USD |
1.5980 USD |
1.6540 USD |
1.6410 USD |
| 2022-11-24 |
1.6670 USD |
101,308.9522 NEAR |
1.6940 USD |
1.6260 USD |
1.7320 USD |
1.6330 USD |
| 2022-11-23 |
1.6400 USD |
160,758.4724 NEAR |
1.6270 USD |
1.5930 USD |
2.0000 USD |
1.6410 USD |
| 2022-11-22 |
1.5960 USD |
127,543.8611 NEAR |
1.5640 USD |
1.5000 USD |
1.7400 USD |
1.6310 USD |
| 2022-11-21 |
1.5200 USD |
191,290.4651 NEAR |
1.5690 USD |
1.4370 USD |
1.5730 USD |
1.5490 USD |
| 2022-11-20 |
1.6400 USD |
115,983.0163 NEAR |
1.7280 USD |
1.5580 USD |
1.7600 USD |
1.5650 USD |
| 2022-11-19 |
1.7450 USD |
52,842.1741 NEAR |
1.7850 USD |
1.7080 USD |
1.7850 USD |
1.7400 USD |
| 2022-11-18 |
1.8020 USD |
30,619.2295 NEAR |
1.8470 USD |
1.7500 USD |
1.8650 USD |
1.7750 USD |
| 2022-11-17 |
1.8550 USD |
69,095.3941 NEAR |
1.9250 USD |
1.8230 USD |
2.0580 USD |
1.8360 USD |
| 2022-11-16 |
1.9490 USD |
102,589.0062 NEAR |
1.9910 USD |
1.8990 USD |
2.2590 USD |
1.9230 USD |
| 2022-11-15 |
1.9830 USD |
213,108.3153 NEAR |
1.9600 USD |
1.9220 USD |
2.0410 USD |
1.9670 USD |
| 2022-11-14 |
1.9220 USD |
156,853.7984 NEAR |
1.9470 USD |
1.8050 USD |
2.0120 USD |
1.9570 USD |
| 2022-11-13 |
1.9390 USD |
120,579.0944 NEAR |
1.9940 USD |
1.7800 USD |
2.0770 USD |
1.9570 USD |
| 2022-11-12 |
2.0180 USD |
52,274.6689 NEAR |
2.1320 USD |
1.9600 USD |
2.1320 USD |
2.0280 USD |
| 2022-11-11 |
2.0960 USD |
305,101.3205 NEAR |
2.3130 USD |
2.0000 USD |
2.5000 USD |
2.1070 USD |
| 2022-11-10 |
2.1730 USD |
482,452.2768 NEAR |
2.0160 USD |
1.9770 USD |
2.5000 USD |
2.3340 USD |
| 2022-11-09 |
2.2390 USD |
322,706.2247 NEAR |
2.6340 USD |
1.9850 USD |
2.6600 USD |
1.9900 USD |
| 2022-11-08 |
2.7050 USD |
184,893.5435 NEAR |
3.0550 USD |
2.5000 USD |
3.0610 USD |
2.6220 USD |
| 2022-11-07 |
3.0740 USD |
40,620.6027 NEAR |
3.1100 USD |
2.9710 USD |
3.1470 USD |
3.0480 USD |
| 2022-11-06 |
3.2650 USD |
22,014.6806 NEAR |
3.3420 USD |
3.1840 USD |
3.3520 USD |
3.1840 USD |
| 2022-11-05 |
3.3400 USD |
71,667.5683 NEAR |
3.3040 USD |
3.2710 USD |
3.4360 USD |
3.3360 USD |
| 2022-11-04 |
3.2300 USD |
110,841.3859 NEAR |
3.0370 USD |
3.0370 USD |
3.3700 USD |
3.2800 USD |
| 2022-11-03 |
3.0180 USD |
34,316.8928 NEAR |
2.8960 USD |
2.8960 USD |
3.1170 USD |
3.0090 USD |
| 2022-11-02 |
2.9480 USD |
57,767.9335 NEAR |
3.0100 USD |
2.8400 USD |
3.0400 USD |
2.8970 USD |
| 2022-11-01 |
3.1080 USD |
11,407.1536 NEAR |
3.1410 USD |
3.0140 USD |
3.1590 USD |
3.0300 USD |
| 2022-10-31 |
3.0970 USD |
43,665.0024 NEAR |
3.1080 USD |
3.0440 USD |
3.1870 USD |
3.0990 USD |
| 2022-10-30 |
3.1360 USD |
35,073.9221 NEAR |
3.0920 USD |
3.0650 USD |
3.2280 USD |
3.0920 USD |
| 2022-10-29 |
3.1090 USD |
29,304.8699 NEAR |
3.0560 USD |
3.0370 USD |
3.1700 USD |
3.0970 USD |
| 2022-10-28 |
2.9980 USD |
31,523.2606 NEAR |
2.9650 USD |
2.8950 USD |
3.0590 USD |
3.0370 USD |
| 2022-10-27 |
3.0210 USD |
91,051.0530 NEAR |
3.0610 USD |
2.5980 USD |
3.1760 USD |
2.9660 USD |
| 2022-10-26 |
3.0640 USD |
27,729.4594 NEAR |
3.0110 USD |
3.0030 USD |
3.1080 USD |
3.0670 USD |
| 2022-10-25 |
3.0120 USD |
198,310.4257 NEAR |
2.9260 USD |
2.8970 USD |
3.0750 USD |
2.9880 USD |
| 2022-10-24 |
2.9280 USD |
26,239.7051 NEAR |
2.9840 USD |
2.8740 USD |
3.0090 USD |
2.9440 USD |
| 2022-10-23 |
2.9370 USD |
19,386.3781 NEAR |
2.9210 USD |
2.8500 USD |
2.9990 USD |
2.9720 USD |
| 2022-10-22 |
2.8810 USD |
17,390.6861 NEAR |
2.8930 USD |
2.8340 USD |
2.9220 USD |
2.8990 USD |
| 2022-10-21 |
2.8210 USD |
13,667.2173 NEAR |
2.8630 USD |
2.7370 USD |
2.9190 USD |
2.9080 USD |
| 2022-10-20 |
2.8810 USD |
36,094.7714 NEAR |
2.8320 USD |
2.7970 USD |
2.9430 USD |
2.8520 USD |
| 2022-10-19 |
2.9070 USD |
29,139.0683 NEAR |
2.9710 USD |
2.8740 USD |
2.9730 USD |
2.9030 USD |