Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
4.1810 USD |
19,417.8309 NEAR |
4.1460 USD |
4.1080 USD |
4.2440 USD |
4.2110 USD |
| 2022-09-15 |
4.3230 USD |
39,162.1601 NEAR |
4.5160 USD |
4.2160 USD |
4.5160 USD |
4.2270 USD |
| 2022-09-14 |
4.5130 USD |
152,449.6051 NEAR |
4.4020 USD |
4.3500 USD |
5.2100 USD |
4.5090 USD |
| 2022-09-13 |
4.7010 USD |
61,047.5971 NEAR |
5.0810 USD |
4.4460 USD |
5.0810 USD |
4.4940 USD |
| 2022-09-12 |
5.1530 USD |
294,195.2230 NEAR |
4.9040 USD |
4.7170 USD |
5.2880 USD |
5.1150 USD |
| 2022-09-11 |
4.7790 USD |
32,943.2236 NEAR |
4.8330 USD |
4.6390 USD |
5.0390 USD |
4.8320 USD |
| 2022-09-10 |
4.7790 USD |
22,550.4699 NEAR |
4.8590 USD |
4.6650 USD |
4.9110 USD |
4.8460 USD |
| 2022-09-09 |
4.7870 USD |
90,375.1419 NEAR |
4.6770 USD |
4.6160 USD |
4.8830 USD |
4.8830 USD |
| 2022-09-08 |
4.5040 USD |
240,862.0981 NEAR |
4.4100 USD |
4.3900 USD |
4.6420 USD |
4.5940 USD |
| 2022-09-07 |
4.1700 USD |
43,461.8402 NEAR |
4.1350 USD |
4.0470 USD |
4.4100 USD |
4.4100 USD |
| 2022-09-06 |
4.2180 USD |
90,564.4219 NEAR |
4.2440 USD |
3.9830 USD |
4.5520 USD |
4.1100 USD |
| 2022-09-05 |
4.1940 USD |
64,608.1932 NEAR |
4.2450 USD |
4.1300 USD |
4.2720 USD |
4.2250 USD |
| 2022-09-04 |
4.1910 USD |
66,608.1453 NEAR |
4.1630 USD |
4.1080 USD |
4.2410 USD |
4.2410 USD |
| 2022-09-03 |
4.1580 USD |
44,571.9087 NEAR |
4.1600 USD |
4.1280 USD |
4.2050 USD |
4.1610 USD |
| 2022-09-02 |
4.2710 USD |
38,546.3543 NEAR |
4.3570 USD |
4.1160 USD |
4.3730 USD |
4.1560 USD |
| 2022-09-01 |
4.2780 USD |
19,242.9076 NEAR |
4.3690 USD |
4.1990 USD |
4.4100 USD |
4.3390 USD |
| 2022-08-31 |
4.4090 USD |
68,501.0282 NEAR |
4.2700 USD |
4.2500 USD |
5.1000 USD |
4.4210 USD |
| 2022-08-30 |
4.0840 USD |
45,239.8293 NEAR |
4.0190 USD |
3.9760 USD |
4.2700 USD |
4.2100 USD |
| 2022-08-29 |
3.8990 USD |
26,111.9260 NEAR |
3.7800 USD |
3.7000 USD |
4.0100 USD |
3.9950 USD |
| 2022-08-28 |
3.8530 USD |
16,308.6818 NEAR |
3.8850 USD |
3.7500 USD |
3.9260 USD |
3.7500 USD |
| 2022-08-27 |
3.9070 USD |
45,854.3481 NEAR |
3.9060 USD |
3.8390 USD |
4.0260 USD |
3.9250 USD |
| 2022-08-26 |
4.1230 USD |
33,341.7992 NEAR |
4.2800 USD |
3.9000 USD |
4.4270 USD |
3.9000 USD |
| 2022-08-25 |
4.3390 USD |
47,940.4745 NEAR |
4.3050 USD |
4.2200 USD |
4.4650 USD |
4.3110 USD |
| 2022-08-24 |
4.3000 USD |
47,255.0109 NEAR |
4.3160 USD |
4.1490 USD |
4.4000 USD |
4.3610 USD |
| 2022-08-23 |
4.3150 USD |
30,135.7435 NEAR |
4.1350 USD |
4.0260 USD |
4.4090 USD |
4.2770 USD |
| 2022-08-22 |
4.0740 USD |
24,348.8154 NEAR |
4.2380 USD |
3.9500 USD |
4.2390 USD |
4.1030 USD |
| 2022-08-21 |
4.2150 USD |
22,767.0663 NEAR |
4.1470 USD |
4.0970 USD |
4.2980 USD |
4.1700 USD |
| 2022-08-20 |
4.2790 USD |
47,239.6601 NEAR |
4.2550 USD |
4.0000 USD |
5.1550 USD |
4.1200 USD |
| 2022-08-19 |
4.4340 USD |
304,019.6789 NEAR |
4.9110 USD |
4.2020 USD |
4.9240 USD |
4.2540 USD |
| 2022-08-18 |
5.0100 USD |
60,992.7226 NEAR |
4.9920 USD |
4.9300 USD |
5.1840 USD |
5.0110 USD |
| 2022-08-17 |
5.2830 USD |
110,096.7821 NEAR |
5.2720 USD |
4.9460 USD |
5.5040 USD |
4.9920 USD |
| 2022-08-16 |
5.3660 USD |
27,595.5622 NEAR |
5.4060 USD |
5.2590 USD |
5.5200 USD |
5.2880 USD |
| 2022-08-15 |
5.5390 USD |
44,442.3875 NEAR |
5.6090 USD |
5.3190 USD |
5.8080 USD |
5.3210 USD |
| 2022-08-14 |
5.6730 USD |
61,691.4190 NEAR |
5.8840 USD |
5.5130 USD |
5.9570 USD |
5.6260 USD |
| 2022-08-13 |
5.9640 USD |
28,439.2849 NEAR |
5.9780 USD |
5.8500 USD |
6.0990 USD |
5.8800 USD |
| 2022-08-12 |
5.8410 USD |
54,647.1439 NEAR |
5.7240 USD |
5.6630 USD |
6.0540 USD |
5.9980 USD |
| 2022-08-11 |
5.8440 USD |
58,340.3036 NEAR |
5.8990 USD |
5.7320 USD |
5.9600 USD |
5.7340 USD |
| 2022-08-10 |
5.6520 USD |
116,397.8793 NEAR |
5.3700 USD |
5.2120 USD |
6.1900 USD |
5.9520 USD |
| 2022-08-09 |
5.3180 USD |
80,870.2391 NEAR |
5.4900 USD |
5.2180 USD |
5.6050 USD |
5.4000 USD |
| 2022-08-08 |
5.3610 USD |
254,255.3739 NEAR |
4.9880 USD |
4.9880 USD |
5.7810 USD |
5.4620 USD |
| 2022-08-07 |
5.0270 USD |
36,074.1457 NEAR |
4.9110 USD |
4.8190 USD |
5.1850 USD |
4.9970 USD |
| 2022-08-06 |
5.0140 USD |
24,000.9699 NEAR |
5.1500 USD |
4.8820 USD |
5.2080 USD |
4.9600 USD |
| 2022-08-05 |
5.0070 USD |
106,979.0014 NEAR |
4.4140 USD |
4.4000 USD |
6.1360 USD |
5.1880 USD |
| 2022-08-04 |
4.4340 USD |
34,853.1828 NEAR |
4.4960 USD |
4.3350 USD |
4.7060 USD |
4.3790 USD |
| 2022-08-03 |
4.4760 USD |
67,760.5228 NEAR |
4.3910 USD |
4.1850 USD |
4.6520 USD |
4.5350 USD |
| 2022-08-02 |
4.2910 USD |
40,996.8838 NEAR |
4.2980 USD |
4.0350 USD |
4.4440 USD |
4.3280 USD |
| 2022-08-01 |
4.2120 USD |
55,923.8064 NEAR |
4.2470 USD |
4.1360 USD |
4.3550 USD |
4.1970 USD |
| 2022-07-31 |
4.4740 USD |
78,690.4261 NEAR |
4.3550 USD |
4.3550 USD |
4.6200 USD |
4.3690 USD |
| 2022-07-30 |
4.5310 USD |
56,151.3816 NEAR |
4.3870 USD |
4.3120 USD |
4.8000 USD |
4.3510 USD |
| 2022-07-29 |
4.3750 USD |
139,394.4927 NEAR |
4.3840 USD |
4.2700 USD |
4.5850 USD |
4.4610 USD |