Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
2.9980 USD |
227,650.2364 NEAR |
3.0670 USD |
2.9040 USD |
3.0980 USD |
2.9570 USD |
| 2022-10-17 |
3.0300 USD |
157,464.1803 NEAR |
3.0200 USD |
2.9650 USD |
3.0670 USD |
3.0580 USD |
| 2022-10-16 |
2.9960 USD |
7,943.2203 NEAR |
2.9250 USD |
2.9250 USD |
3.0340 USD |
3.0190 USD |
| 2022-10-15 |
2.9830 USD |
53,475.3257 NEAR |
3.0140 USD |
2.9600 USD |
3.0230 USD |
2.9690 USD |
| 2022-10-14 |
3.0470 USD |
56,878.2539 NEAR |
3.0500 USD |
2.9680 USD |
3.1710 USD |
2.9720 USD |
| 2022-10-13 |
2.9470 USD |
128,435.9412 NEAR |
3.1500 USD |
2.7700 USD |
3.1530 USD |
3.0740 USD |
| 2022-10-12 |
3.1910 USD |
85,414.3544 NEAR |
3.1850 USD |
3.0940 USD |
3.3310 USD |
3.1640 USD |
| 2022-10-11 |
3.1930 USD |
69,192.5774 NEAR |
3.2200 USD |
3.0930 USD |
3.2350 USD |
3.1700 USD |
| 2022-10-10 |
3.4640 USD |
22,667.7124 NEAR |
3.5330 USD |
3.4210 USD |
3.5470 USD |
3.4480 USD |
| 2022-10-09 |
3.5070 USD |
3,962.4890 NEAR |
3.4890 USD |
3.4860 USD |
3.5340 USD |
3.5130 USD |
| 2022-10-08 |
3.5400 USD |
13,951.6956 NEAR |
3.5670 USD |
3.4910 USD |
3.5700 USD |
3.4910 USD |
| 2022-10-07 |
3.5730 USD |
58,749.6361 NEAR |
3.6210 USD |
3.5250 USD |
3.6280 USD |
3.5560 USD |
| 2022-10-06 |
3.6720 USD |
11,366.8205 NEAR |
3.6960 USD |
3.6050 USD |
3.7560 USD |
3.6140 USD |
| 2022-10-05 |
3.6500 USD |
39,776.2549 NEAR |
3.6230 USD |
3.5560 USD |
3.7220 USD |
3.6950 USD |
| 2022-10-04 |
3.5870 USD |
23,019.0130 NEAR |
3.5580 USD |
3.5380 USD |
3.6470 USD |
3.6170 USD |
| 2022-10-03 |
3.4980 USD |
40,435.1431 NEAR |
3.4670 USD |
3.4170 USD |
3.5540 USD |
3.5450 USD |
| 2022-10-02 |
3.5420 USD |
10,208.4938 NEAR |
3.5600 USD |
3.4930 USD |
3.6080 USD |
3.5370 USD |
| 2022-10-01 |
3.5600 USD |
5,466.4554 NEAR |
3.5700 USD |
3.5380 USD |
3.5890 USD |
3.5620 USD |
| 2022-09-30 |
3.5890 USD |
33,526.4345 NEAR |
3.5840 USD |
3.5190 USD |
3.6430 USD |
3.5240 USD |
| 2022-09-29 |
3.5410 USD |
56,082.6934 NEAR |
3.5930 USD |
3.5100 USD |
3.6050 USD |
3.5850 USD |
| 2022-09-28 |
3.5350 USD |
44,997.4363 NEAR |
3.6250 USD |
3.4500 USD |
3.6390 USD |
3.6030 USD |
| 2022-09-27 |
3.7490 USD |
83,072.6425 NEAR |
3.6940 USD |
3.5660 USD |
4.0290 USD |
3.6040 USD |
| 2022-09-26 |
3.6530 USD |
39,507.4489 NEAR |
3.6760 USD |
3.5750 USD |
3.7180 USD |
3.6610 USD |
| 2022-09-25 |
3.6560 USD |
48,532.5784 NEAR |
3.6820 USD |
3.4070 USD |
3.7710 USD |
3.6260 USD |
| 2022-09-24 |
3.8220 USD |
17,249.9790 NEAR |
3.8060 USD |
3.7410 USD |
3.8690 USD |
3.7520 USD |
| 2022-09-23 |
3.7360 USD |
58,562.0382 NEAR |
3.8670 USD |
3.6250 USD |
3.9430 USD |
3.8040 USD |
| 2022-09-22 |
3.8040 USD |
61,624.1153 NEAR |
3.6540 USD |
3.6250 USD |
3.8880 USD |
3.8260 USD |
| 2022-09-21 |
3.7370 USD |
113,223.3708 NEAR |
3.8260 USD |
3.2230 USD |
4.0260 USD |
3.6090 USD |
| 2022-09-20 |
3.9800 USD |
57,825.4785 NEAR |
4.0590 USD |
3.8120 USD |
4.1570 USD |
3.8200 USD |
| 2022-09-19 |
3.9560 USD |
56,803.8596 NEAR |
3.9180 USD |
3.8120 USD |
4.0790 USD |
4.0670 USD |
| 2022-09-18 |
4.1440 USD |
40,561.6495 NEAR |
4.3800 USD |
3.8350 USD |
4.4030 USD |
3.9340 USD |
| 2022-09-17 |
4.3130 USD |
57,328.4642 NEAR |
4.2060 USD |
4.2060 USD |
4.4370 USD |
4.3610 USD |
| 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 |