Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
3.9390 USD |
333,444.3806 NEAR |
4.0220 USD |
3.8300 USD |
4.0690 USD |
4.0160 USD |
| 2024-08-15 |
4.0440 USD |
257,636.4869 NEAR |
4.1690 USD |
3.9340 USD |
4.2450 USD |
3.9780 USD |
| 2024-08-14 |
4.2050 USD |
159,138.0643 NEAR |
4.3040 USD |
4.1240 USD |
4.3280 USD |
4.1480 USD |
| 2024-08-13 |
4.1840 USD |
208,712.1152 NEAR |
4.1120 USD |
3.9360 USD |
4.3900 USD |
4.3900 USD |
| 2024-08-12 |
4.0040 USD |
163,165.4893 NEAR |
3.8740 USD |
3.8340 USD |
4.1310 USD |
4.0390 USD |
| 2024-08-11 |
4.0090 USD |
241,972.5397 NEAR |
4.1550 USD |
3.8440 USD |
4.2160 USD |
3.9060 USD |
| 2024-08-10 |
4.1220 USD |
155,606.2851 NEAR |
4.0500 USD |
3.9670 USD |
4.2600 USD |
4.2040 USD |
| 2024-08-09 |
4.0150 USD |
515,814.4831 NEAR |
4.0570 USD |
3.9140 USD |
4.1700 USD |
3.9860 USD |
| 2024-08-08 |
3.8410 USD |
551,389.9204 NEAR |
3.5650 USD |
3.4740 USD |
4.0040 USD |
3.9910 USD |
| 2024-08-07 |
3.6830 USD |
358,906.9775 NEAR |
3.6800 USD |
3.5080 USD |
3.8750 USD |
3.5630 USD |
| 2024-08-06 |
3.6950 USD |
711,383.6057 NEAR |
3.5250 USD |
3.5010 USD |
3.8090 USD |
3.7130 USD |
| 2024-08-05 |
3.4780 USD |
2,045,779.8569 NEAR |
4.1330 USD |
3.0750 USD |
4.1820 USD |
3.5450 USD |
| 2024-08-04 |
4.2150 USD |
347,715.4540 NEAR |
4.3480 USD |
3.9940 USD |
4.4420 USD |
4.1330 USD |
| 2024-08-03 |
4.4320 USD |
356,685.2362 NEAR |
4.6060 USD |
4.2430 USD |
4.7170 USD |
4.3750 USD |
| 2024-08-02 |
4.7680 USD |
619,219.7151 NEAR |
4.9780 USD |
4.6020 USD |
5.0400 USD |
4.6530 USD |
| 2024-08-01 |
4.9950 USD |
227,520.0088 NEAR |
5.0000 USD |
4.8380 USD |
5.1240 USD |
4.8760 USD |
| 2024-07-31 |
5.1210 USD |
217,947.6535 NEAR |
5.1500 USD |
4.9620 USD |
5.2900 USD |
5.0280 USD |
| 2024-07-30 |
5.2370 USD |
79,437.3840 NEAR |
5.2700 USD |
5.0700 USD |
5.3680 USD |
5.1540 USD |