Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
4.1110 USD |
449,047.5915 NEAR |
3.8200 USD |
3.8110 USD |
4.2530 USD |
4.1230 USD |
| 2024-11-05 |
3.7700 USD |
294,339.5614 NEAR |
3.6160 USD |
3.6160 USD |
3.9400 USD |
3.8060 USD |
| 2024-11-04 |
3.6340 USD |
196,342.4283 NEAR |
3.6840 USD |
3.5070 USD |
3.7530 USD |
3.6020 USD |
| 2024-11-03 |
3.6450 USD |
183,417.9216 NEAR |
3.8160 USD |
3.5560 USD |
3.8310 USD |
3.6870 USD |
| 2024-11-02 |
3.9050 USD |
88,987.5476 NEAR |
3.9340 USD |
3.8390 USD |
3.9870 USD |
3.8530 USD |
| 2024-11-01 |
3.9940 USD |
248,717.4680 NEAR |
4.0520 USD |
3.8640 USD |
4.1550 USD |
3.9120 USD |
| 2024-10-31 |
4.1390 USD |
206,927.3054 NEAR |
4.3270 USD |
4.0150 USD |
4.3300 USD |
4.0540 USD |
| 2024-10-30 |
4.3470 USD |
130,820.3660 NEAR |
4.4340 USD |
4.2640 USD |
4.4340 USD |
4.2900 USD |
| 2024-10-29 |
4.4430 USD |
408,357.6700 NEAR |
4.2990 USD |
4.2890 USD |
4.5130 USD |
4.4470 USD |
| 2024-10-28 |
4.2010 USD |
268,403.2512 NEAR |
4.3040 USD |
4.0720 USD |
4.3540 USD |
4.3230 USD |
| 2024-10-27 |
4.2600 USD |
129,352.3928 NEAR |
4.2340 USD |
4.1890 USD |
4.3330 USD |
4.3020 USD |
| 2024-10-26 |
4.2140 USD |
230,897.2055 NEAR |
4.1690 USD |
4.1010 USD |
4.3010 USD |
4.2240 USD |
| 2024-10-25 |
4.5100 USD |
186,623.6973 NEAR |
4.7290 USD |
4.3570 USD |
4.7360 USD |
4.4240 USD |
| 2024-10-24 |
4.6610 USD |
347,251.5353 NEAR |
4.6540 USD |
4.5420 USD |
4.7350 USD |
4.7080 USD |
| 2024-10-23 |
4.5850 USD |
212,969.5825 NEAR |
4.6800 USD |
4.4420 USD |
4.6820 USD |
4.6300 USD |
| 2024-10-22 |
4.6960 USD |
180,418.9050 NEAR |
4.7950 USD |
4.6160 USD |
4.8370 USD |
4.6700 USD |
| 2024-10-21 |
4.8920 USD |
309,287.9731 NEAR |
4.9820 USD |
4.7510 USD |
5.0600 USD |
4.8150 USD |
| 2024-10-20 |
4.8830 USD |
227,281.0542 NEAR |
4.8140 USD |
4.7110 USD |
5.0150 USD |
4.9910 USD |
| 2024-10-19 |
4.8490 USD |
210,885.8913 NEAR |
4.9080 USD |
4.7620 USD |
4.9400 USD |
4.8200 USD |
| 2024-10-18 |
4.8200 USD |
138,929.9746 NEAR |
4.7570 USD |
4.7360 USD |
4.9430 USD |
4.8350 USD |
| 2024-10-17 |
4.7820 USD |
314,277.9893 NEAR |
4.9690 USD |
4.6520 USD |
5.0290 USD |
4.7620 USD |
| 2024-10-16 |
4.9700 USD |
103,043.9988 NEAR |
5.0370 USD |
4.8900 USD |
5.0710 USD |
4.9060 USD |
| 2024-10-15 |
5.0890 USD |
653,336.0014 NEAR |
5.0250 USD |
4.7480 USD |
5.2780 USD |
5.0270 USD |
| 2024-10-14 |
4.8690 USD |
217,409.0667 NEAR |
4.6970 USD |
4.6290 USD |
5.0450 USD |
4.9790 USD |
| 2024-10-13 |
4.6830 USD |
147,682.0932 NEAR |
4.8480 USD |
4.5650 USD |
4.8670 USD |
4.6220 USD |
| 2024-10-12 |
4.8020 USD |
268,130.0157 NEAR |
4.7320 USD |
4.6790 USD |
4.9160 USD |
4.8210 USD |
| 2024-10-11 |
4.7070 USD |
217,578.1094 NEAR |
4.5970 USD |
4.5450 USD |
4.8020 USD |
4.7740 USD |
| 2024-10-10 |
4.5390 USD |
218,464.0617 NEAR |
4.5960 USD |
4.4200 USD |
4.6730 USD |
4.5620 USD |
| 2024-10-09 |
4.8060 USD |
436,941.7137 NEAR |
4.8910 USD |
4.5870 USD |
4.9840 USD |
4.5940 USD |
| 2024-10-08 |
5.0260 USD |
294,466.4484 NEAR |
5.0440 USD |
4.8920 USD |
5.1530 USD |
4.9250 USD |
| 2024-10-07 |
5.1840 USD |
496,884.7498 NEAR |
4.9510 USD |
4.9210 USD |
5.3190 USD |
5.1760 USD |
| 2024-10-06 |
4.8100 USD |
202,568.6309 NEAR |
4.7740 USD |
4.7200 USD |
4.9360 USD |
4.8520 USD |
| 2024-10-05 |
4.7270 USD |
240,346.4768 NEAR |
4.8440 USD |
4.6400 USD |
4.8670 USD |
4.7500 USD |
| 2024-10-04 |
4.7690 USD |
324,601.9212 NEAR |
4.6510 USD |
4.5950 USD |
4.8600 USD |
4.8590 USD |
| 2024-10-03 |
4.5620 USD |
402,554.0186 NEAR |
4.6260 USD |
4.4250 USD |
4.7640 USD |
4.5620 USD |
| 2024-10-02 |
4.8130 USD |
284,996.6267 NEAR |
4.8380 USD |
4.6130 USD |
4.9960 USD |
4.6590 USD |
| 2024-10-01 |
5.1640 USD |
605,583.5212 NEAR |
5.2930 USD |
4.6000 USD |
5.5620 USD |
4.8920 USD |
| 2024-09-30 |
5.3520 USD |
517,804.4918 NEAR |
5.5050 USD |
5.2290 USD |
5.5070 USD |
5.4020 USD |
| 2024-09-29 |
5.4500 USD |
461,702.9155 NEAR |
5.5750 USD |
5.3620 USD |
5.6220 USD |
5.4930 USD |
| 2024-09-28 |
5.4440 USD |
426,228.5909 NEAR |
5.4680 USD |
5.3510 USD |
5.5670 USD |
5.5590 USD |
| 2024-09-27 |
5.5160 USD |
449,673.5597 NEAR |
5.5540 USD |
5.3670 USD |
5.7500 USD |
5.4570 USD |
| 2024-09-26 |
5.5880 USD |
1,638,245.8766 NEAR |
5.1500 USD |
5.1290 USD |
5.9000 USD |
5.6280 USD |
| 2024-09-25 |
5.2750 USD |
626,019.4815 NEAR |
5.3410 USD |
5.1510 USD |
5.4510 USD |
5.1510 USD |
| 2024-09-24 |
5.2400 USD |
1,831,437.3862 NEAR |
5.1850 USD |
5.0630 USD |
5.3940 USD |
5.3460 USD |
| 2024-09-23 |
4.9510 USD |
1,450,162.4118 NEAR |
4.5260 USD |
4.4020 USD |
5.2780 USD |
5.1340 USD |
| 2024-09-22 |
4.5040 USD |
251,953.4142 NEAR |
4.6720 USD |
4.3880 USD |
4.6850 USD |
4.5640 USD |
| 2024-09-21 |
4.5100 USD |
366,328.3628 NEAR |
4.3870 USD |
4.2890 USD |
4.6000 USD |
4.5670 USD |
| 2024-09-20 |
4.3870 USD |
546,506.3834 NEAR |
4.3710 USD |
4.2580 USD |
4.5070 USD |
4.4020 USD |
| 2024-09-19 |
4.4640 USD |
540,586.4856 NEAR |
4.2630 USD |
4.2630 USD |
4.5840 USD |
4.3780 USD |
| 2024-09-18 |
4.0760 USD |
262,200.2392 NEAR |
4.1340 USD |
3.9340 USD |
4.2350 USD |
4.2170 USD |