Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
4.1090 USD |
281,597.5278 NEAR |
3.8760 USD |
3.8330 USD |
4.3010 USD |
4.1830 USD |
| 2024-09-16 |
3.9150 USD |
268,380.3472 NEAR |
4.0180 USD |
3.8530 USD |
4.0260 USD |
3.8840 USD |
| 2024-09-15 |
4.1350 USD |
100,216.5797 NEAR |
4.1930 USD |
4.0440 USD |
4.2610 USD |
4.0710 USD |
| 2024-09-14 |
4.2000 USD |
53,092.4791 NEAR |
4.2900 USD |
4.1580 USD |
4.3050 USD |
4.1840 USD |
| 2024-09-13 |
4.2260 USD |
181,703.1378 NEAR |
4.2570 USD |
4.1170 USD |
4.3590 USD |
4.2960 USD |
| 2024-09-12 |
4.1960 USD |
289,810.9297 NEAR |
3.9810 USD |
3.9810 USD |
4.2960 USD |
4.2470 USD |
| 2024-09-11 |
3.9430 USD |
96,759.1839 NEAR |
4.0310 USD |
3.8210 USD |
4.0460 USD |
3.9780 USD |
| 2024-09-10 |
4.0250 USD |
165,028.7618 NEAR |
4.0160 USD |
3.9420 USD |
4.0820 USD |
4.0240 USD |
| 2024-09-09 |
3.9420 USD |
240,217.6871 NEAR |
3.7570 USD |
3.7550 USD |
4.0660 USD |
4.0330 USD |
| 2024-09-08 |
3.7150 USD |
106,193.4882 NEAR |
3.6710 USD |
3.6480 USD |
3.7960 USD |
3.7260 USD |
| 2024-09-07 |
3.6540 USD |
153,343.9754 NEAR |
3.5490 USD |
3.5490 USD |
3.7530 USD |
3.6950 USD |
| 2024-09-06 |
3.6790 USD |
212,360.5667 NEAR |
3.7140 USD |
3.5260 USD |
3.8070 USD |
3.5260 USD |
| 2024-09-05 |
3.8200 USD |
171,491.9945 NEAR |
3.8860 USD |
3.6990 USD |
3.9180 USD |
3.6990 USD |
| 2024-09-04 |
3.7330 USD |
233,398.4626 NEAR |
3.7320 USD |
3.5590 USD |
3.9390 USD |
3.8870 USD |
| 2024-09-03 |
3.9030 USD |
206,775.1824 NEAR |
3.9900 USD |
3.7110 USD |
4.0730 USD |
3.7760 USD |
| 2024-09-02 |
3.9120 USD |
75,363.1012 NEAR |
3.8490 USD |
3.8410 USD |
4.0060 USD |
4.0000 USD |
| 2024-09-01 |
3.9780 USD |
134,070.5970 NEAR |
4.0340 USD |
3.9000 USD |
4.0750 USD |
3.9750 USD |
| 2024-08-31 |
4.0710 USD |
79,093.2853 NEAR |
4.1110 USD |
3.9780 USD |
4.1590 USD |
4.0520 USD |
| 2024-08-30 |
4.0660 USD |
295,496.0736 NEAR |
4.2070 USD |
3.9330 USD |
4.3060 USD |
4.1300 USD |
| 2024-08-29 |
4.4100 USD |
336,813.0909 NEAR |
4.3380 USD |
4.1850 USD |
4.5640 USD |
4.2290 USD |
| 2024-08-28 |
4.4490 USD |
536,413.8440 NEAR |
4.5260 USD |
4.2100 USD |
4.6000 USD |
4.3490 USD |
| 2024-08-27 |
4.7930 USD |
465,565.7179 NEAR |
4.7830 USD |
4.5980 USD |
5.0080 USD |
4.8630 USD |
| 2024-08-26 |
4.8580 USD |
423,005.1627 NEAR |
4.9220 USD |
4.7110 USD |
5.0020 USD |
4.7740 USD |
| 2024-08-25 |
4.9280 USD |
235,885.9984 NEAR |
5.0530 USD |
4.7870 USD |
5.0710 USD |
5.0290 USD |
| 2024-08-24 |
5.0090 USD |
592,944.3672 NEAR |
4.8490 USD |
4.7400 USD |
5.2510 USD |
5.0130 USD |
| 2024-08-23 |
4.6230 USD |
563,101.4741 NEAR |
4.3040 USD |
4.3040 USD |
4.8490 USD |
4.8410 USD |
| 2024-08-22 |
4.2700 USD |
242,987.4563 NEAR |
4.2490 USD |
4.1690 USD |
4.3830 USD |
4.2470 USD |
| 2024-08-21 |
4.1310 USD |
248,823.0016 NEAR |
4.0160 USD |
3.9650 USD |
4.3000 USD |
4.2710 USD |
| 2024-08-20 |
4.0710 USD |
147,194.2488 NEAR |
4.0060 USD |
3.9470 USD |
4.1430 USD |
4.0660 USD |
| 2024-08-19 |
3.8880 USD |
145,972.5780 NEAR |
3.8960 USD |
3.8440 USD |
3.9650 USD |
3.9230 USD |
| 2024-08-18 |
3.9970 USD |
52,126.7802 NEAR |
3.9880 USD |
3.9520 USD |
4.0620 USD |
4.0200 USD |
| 2024-08-17 |
3.9740 USD |
80,360.1769 NEAR |
3.9570 USD |
3.9300 USD |
4.0190 USD |
3.9830 USD |