Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
5.5780 USD |
201,718.7290 NEAR |
5.4430 USD |
5.2890 USD |
5.7100 USD |
5.3250 USD |
| 2024-07-28 |
5.5270 USD |
59,854.7844 NEAR |
5.6820 USD |
5.4410 USD |
5.6820 USD |
5.4790 USD |
| 2024-07-27 |
5.7550 USD |
183,405.0791 NEAR |
5.7100 USD |
5.5260 USD |
5.9320 USD |
5.7180 USD |
| 2024-07-26 |
5.6690 USD |
471,317.3159 NEAR |
5.4120 USD |
5.3940 USD |
5.8140 USD |
5.6950 USD |
| 2024-07-25 |
5.4430 USD |
353,814.1681 NEAR |
5.6120 USD |
5.1380 USD |
5.7250 USD |
5.4210 USD |
| 2024-07-24 |
5.8300 USD |
270,435.1664 NEAR |
5.7640 USD |
5.6130 USD |
6.0030 USD |
5.6310 USD |
| 2024-07-23 |
5.8470 USD |
244,463.9300 NEAR |
6.0320 USD |
5.7000 USD |
6.0890 USD |
5.7890 USD |
| 2024-07-22 |
6.2220 USD |
290,338.7300 NEAR |
6.3340 USD |
6.0210 USD |
6.4550 USD |
6.0210 USD |
| 2024-07-21 |
6.1810 USD |
228,959.7689 NEAR |
6.2920 USD |
5.9180 USD |
6.3780 USD |
6.3780 USD |
| 2024-07-20 |
6.3320 USD |
272,729.7012 NEAR |
6.4390 USD |
6.2410 USD |
6.4480 USD |
6.2780 USD |
| 2024-07-19 |
6.1900 USD |
376,660.5858 NEAR |
6.0460 USD |
5.8610 USD |
6.4330 USD |
6.3730 USD |
| 2024-07-18 |
6.0660 USD |
439,681.5323 NEAR |
6.0800 USD |
5.8700 USD |
6.2280 USD |
6.0860 USD |
| 2024-07-17 |
6.1950 USD |
404,717.7335 NEAR |
6.2500 USD |
6.0160 USD |
6.4910 USD |
6.1620 USD |
| 2024-07-16 |
6.1040 USD |
369,875.0570 NEAR |
5.9200 USD |
5.8690 USD |
6.2580 USD |
6.1960 USD |
| 2024-07-15 |
5.6560 USD |
436,436.6507 NEAR |
5.3950 USD |
5.3720 USD |
5.9950 USD |
5.8500 USD |
| 2024-07-14 |
5.3230 USD |
214,991.7736 NEAR |
5.2060 USD |
5.2020 USD |
5.4870 USD |
5.2890 USD |
| 2024-07-13 |
5.1700 USD |
141,211.3847 NEAR |
5.1850 USD |
5.1000 USD |
5.2210 USD |
5.1090 USD |
| 2024-07-12 |
4.9400 USD |
524,738.4065 NEAR |
4.9400 USD |
4.7480 USD |
5.1840 USD |
5.1240 USD |
| 2024-07-11 |
4.8830 USD |
401,099.4221 NEAR |
4.6190 USD |
4.5450 USD |
5.0620 USD |
4.8940 USD |
| 2024-07-10 |
4.6250 USD |
274,610.7778 NEAR |
4.5270 USD |
4.4680 USD |
4.7440 USD |
4.5990 USD |
| 2024-07-09 |
4.5110 USD |
244,452.4373 NEAR |
4.4670 USD |
4.3760 USD |
4.6000 USD |
4.5690 USD |
| 2024-07-08 |
4.5000 USD |
464,173.6305 NEAR |
4.4010 USD |
4.1680 USD |
4.7520 USD |
4.4960 USD |
| 2024-07-07 |
4.6990 USD |
144,039.7675 NEAR |
4.8120 USD |
4.5360 USD |
4.8250 USD |
4.5520 USD |
| 2024-07-06 |
4.6260 USD |
428,756.1970 NEAR |
4.4220 USD |
4.3780 USD |
4.9920 USD |
4.7880 USD |
| 2024-07-05 |
4.3190 USD |
906,597.0543 NEAR |
4.6140 USD |
3.9490 USD |
4.6270 USD |
4.4330 USD |
| 2024-07-04 |
4.8380 USD |
866,495.7591 NEAR |
5.0260 USD |
4.6080 USD |
5.0820 USD |
4.6440 USD |
| 2024-07-03 |
5.2420 USD |
435,194.6100 NEAR |
5.5160 USD |
4.9830 USD |
5.5720 USD |
5.0270 USD |
| 2024-07-02 |
5.4410 USD |
250,955.2418 NEAR |
5.2640 USD |
5.2380 USD |
5.5530 USD |
5.5330 USD |
| 2024-07-01 |
5.3170 USD |
190,683.4663 NEAR |
5.2950 USD |
5.2080 USD |
5.3820 USD |
5.3300 USD |
| 2024-06-30 |
5.0810 USD |
171,515.9907 NEAR |
4.9550 USD |
4.8750 USD |
5.2980 USD |
5.2900 USD |
| 2024-06-29 |
4.9910 USD |
68,182.0914 NEAR |
4.9480 USD |
4.9150 USD |
5.0370 USD |
4.9460 USD |
| 2024-06-28 |
5.1130 USD |
398,186.5673 NEAR |
5.2110 USD |
4.9930 USD |
5.2340 USD |
4.9960 USD |
| 2024-06-27 |
5.2650 USD |
346,308.3942 NEAR |
5.1730 USD |
5.0770 USD |
5.3620 USD |
5.2990 USD |
| 2024-06-26 |
5.2450 USD |
319,577.7590 NEAR |
5.4230 USD |
5.1540 USD |
5.5080 USD |
5.1910 USD |
| 2024-06-25 |
5.5190 USD |
450,596.3320 NEAR |
5.3710 USD |
5.3160 USD |
5.6300 USD |
5.4430 USD |
| 2024-06-24 |
5.2980 USD |
985,690.6755 NEAR |
5.1920 USD |
5.0350 USD |
5.5900 USD |
5.3830 USD |
| 2024-06-23 |
5.2490 USD |
763,412.4662 NEAR |
5.1780 USD |
5.1000 USD |
5.4440 USD |
5.1670 USD |
| 2024-06-22 |
5.1790 USD |
432,545.1853 NEAR |
5.4060 USD |
5.1160 USD |
5.4120 USD |
5.1430 USD |
| 2024-06-21 |
5.2790 USD |
625,752.5311 NEAR |
5.1630 USD |
5.0930 USD |
5.4220 USD |
5.3820 USD |
| 2024-06-20 |
5.2260 USD |
964,636.3839 NEAR |
4.9510 USD |
4.9280 USD |
5.4930 USD |
5.2610 USD |
| 2024-06-19 |
4.9600 USD |
710,079.5142 NEAR |
4.7300 USD |
4.6640 USD |
6.2900 USD |
5.0370 USD |
| 2024-06-18 |
4.7200 USD |
1,047,333.4461 NEAR |
5.1680 USD |
4.4620 USD |
5.1890 USD |
4.7050 USD |
| 2024-06-17 |
5.2450 USD |
679,958.5360 NEAR |
5.6410 USD |
5.0000 USD |
5.7270 USD |
5.1650 USD |
| 2024-06-16 |
5.6340 USD |
266,215.8821 NEAR |
5.6040 USD |
5.4990 USD |
5.7280 USD |
5.7000 USD |
| 2024-06-15 |
5.6130 USD |
136,212.0733 NEAR |
5.5800 USD |
5.5110 USD |
5.6890 USD |
5.6230 USD |
| 2024-06-14 |
5.7240 USD |
405,712.6798 NEAR |
5.9200 USD |
5.3950 USD |
5.9980 USD |
5.5500 USD |
| 2024-06-13 |
6.0850 USD |
320,321.0952 NEAR |
6.3980 USD |
5.8520 USD |
6.3980 USD |
5.8990 USD |
| 2024-06-12 |
6.3760 USD |
395,823.7600 NEAR |
6.0670 USD |
5.8750 USD |
6.7070 USD |
6.3820 USD |
| 2024-06-11 |
6.1490 USD |
227,529.8310 NEAR |
6.3900 USD |
6.0000 USD |
6.3940 USD |
6.1170 USD |
| 2024-06-10 |
6.4820 USD |
339,184.3477 NEAR |
6.5900 USD |
6.3320 USD |
6.6310 USD |
6.3860 USD |