Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
6.7210 USD |
2,755,089.5230 NEAR |
7.0240 USD |
6.3350 USD |
7.1180 USD |
6.4440 USD |
| 2024-03-18 |
7.5070 USD |
2,951,781.6508 NEAR |
8.2390 USD |
6.6810 USD |
8.5700 USD |
7.1240 USD |
| 2024-03-17 |
7.6780 USD |
1,668,588.7093 NEAR |
6.7290 USD |
6.6300 USD |
8.4320 USD |
8.4320 USD |
| 2024-03-16 |
7.3380 USD |
1,919,207.9592 NEAR |
7.4840 USD |
6.5750 USD |
7.9660 USD |
6.6330 USD |
| 2024-03-15 |
7.7110 USD |
4,042,844.9967 NEAR |
8.8590 USD |
6.9810 USD |
8.9980 USD |
7.1250 USD |
| 2024-03-14 |
8.0610 USD |
2,299,076.9847 NEAR |
7.7760 USD |
7.6200 USD |
8.8260 USD |
8.5690 USD |
| 2024-03-13 |
8.0790 USD |
1,284,825.4900 NEAR |
8.0840 USD |
7.6000 USD |
8.5310 USD |
7.8180 USD |
| 2024-03-12 |
7.4320 USD |
2,551,738.9811 NEAR |
6.6920 USD |
6.3590 USD |
7.8510 USD |
7.8510 USD |
| 2024-03-11 |
6.8380 USD |
1,390,993.3937 NEAR |
5.9720 USD |
5.6140 USD |
7.3030 USD |
6.7650 USD |
| 2024-03-10 |
6.0320 USD |
408,067.0643 NEAR |
6.2270 USD |
5.8360 USD |
6.3090 USD |
5.9260 USD |
| 2024-03-09 |
6.1520 USD |
1,073,346.7898 NEAR |
5.7660 USD |
5.6190 USD |
6.5030 USD |
6.1860 USD |
| 2024-03-08 |
5.4260 USD |
707,172.7851 NEAR |
5.5240 USD |
5.1630 USD |
5.7100 USD |
5.7100 USD |
| 2024-03-07 |
5.6800 USD |
1,192,439.4618 NEAR |
5.9080 USD |
5.4350 USD |
6.1900 USD |
5.4750 USD |
| 2024-03-06 |
4.8330 USD |
1,578,290.4333 NEAR |
4.2860 USD |
4.0070 USD |
5.5570 USD |
5.4580 USD |
| 2024-03-05 |
4.2700 USD |
1,061,111.6236 NEAR |
4.3350 USD |
3.5620 USD |
4.4790 USD |
3.9000 USD |
| 2024-03-04 |
4.5120 USD |
1,523,013.1226 NEAR |
4.4500 USD |
4.2240 USD |
4.7800 USD |
4.3680 USD |
| 2024-03-03 |
4.2890 USD |
1,105,020.1498 NEAR |
4.4970 USD |
3.9000 USD |
4.4980 USD |
4.4420 USD |
| 2024-03-02 |
4.1320 USD |
821,691.5075 NEAR |
3.9580 USD |
3.8840 USD |
4.3000 USD |
4.2960 USD |
| 2024-03-01 |
3.9740 USD |
873,149.2119 NEAR |
3.8830 USD |
3.8770 USD |
4.1220 USD |
3.9270 USD |
| 2024-02-29 |
3.9480 USD |
1,336,861.1789 NEAR |
3.8970 USD |
3.7270 USD |
4.0910 USD |
3.8190 USD |
| 2024-02-28 |
3.8860 USD |
2,389,415.8613 NEAR |
3.9420 USD |
3.5110 USD |
4.0980 USD |
3.8600 USD |
| 2024-02-27 |
3.9820 USD |
1,316,330.8498 NEAR |
4.1010 USD |
3.8490 USD |
4.1470 USD |
3.9430 USD |
| 2024-02-26 |
3.9120 USD |
2,808,445.0020 NEAR |
3.7080 USD |
3.6330 USD |
4.2000 USD |
4.0950 USD |
| 2024-02-25 |
3.7450 USD |
789,181.4825 NEAR |
3.8670 USD |
3.6600 USD |
3.8770 USD |
3.6990 USD |
| 2024-02-24 |
3.6070 USD |
1,334,065.2473 NEAR |
3.3670 USD |
3.3020 USD |
3.9260 USD |
3.8610 USD |
| 2024-02-23 |
3.2720 USD |
1,956,775.6297 NEAR |
3.2490 USD |
3.1500 USD |
3.4300 USD |
3.3620 USD |
| 2024-02-22 |
3.2410 USD |
1,045,415.8500 NEAR |
3.2330 USD |
3.1150 USD |
3.3480 USD |
3.3240 USD |
| 2024-02-21 |
3.2120 USD |
799,385.3436 NEAR |
3.3960 USD |
3.0890 USD |
3.3980 USD |
3.2240 USD |
| 2024-02-20 |
3.4060 USD |
926,187.7633 NEAR |
3.5270 USD |
3.2350 USD |
3.5500 USD |
3.4030 USD |
| 2024-02-19 |
3.5440 USD |
736,755.1726 NEAR |
3.5200 USD |
3.4650 USD |
3.6140 USD |
3.5950 USD |
| 2024-02-18 |
3.4480 USD |
764,772.9993 NEAR |
3.3300 USD |
3.2650 USD |
3.5810 USD |
3.5100 USD |
| 2024-02-17 |
3.2510 USD |
448,711.0835 NEAR |
3.2770 USD |
3.1320 USD |
3.3160 USD |
3.2990 USD |
| 2024-02-16 |
3.3000 USD |
847,174.3040 NEAR |
3.4010 USD |
3.1700 USD |
3.4590 USD |
3.2470 USD |
| 2024-02-15 |
3.3360 USD |
1,155,338.2080 NEAR |
3.3390 USD |
3.2700 USD |
3.4100 USD |
3.3270 USD |
| 2024-02-14 |
3.3580 USD |
839,557.0267 NEAR |
3.2110 USD |
3.1730 USD |
3.4800 USD |
3.3240 USD |
| 2024-02-13 |
3.2940 USD |
732,599.8133 NEAR |
3.3810 USD |
3.1700 USD |
3.4450 USD |
3.2350 USD |
| 2024-02-12 |
3.2510 USD |
1,175,085.6584 NEAR |
3.1280 USD |
3.0770 USD |
3.3980 USD |
3.3970 USD |
| 2024-02-11 |
3.1610 USD |
843,006.3656 NEAR |
3.0450 USD |
3.0380 USD |
3.2200 USD |
3.1490 USD |
| 2024-02-10 |
3.0480 USD |
694,782.1134 NEAR |
2.9970 USD |
2.9610 USD |
3.1490 USD |
3.0610 USD |
| 2024-02-09 |
2.9950 USD |
695,490.9421 NEAR |
2.9270 USD |
2.9270 USD |
3.0550 USD |
3.0330 USD |
| 2024-02-08 |
2.9370 USD |
761,585.3796 NEAR |
2.8730 USD |
2.8730 USD |
2.9990 USD |
2.9540 USD |
| 2024-02-07 |
2.7660 USD |
447,210.0220 NEAR |
2.7380 USD |
2.6840 USD |
2.8910 USD |
2.8630 USD |
| 2024-02-06 |
2.7330 USD |
462,900.6978 NEAR |
2.7450 USD |
2.6840 USD |
2.7730 USD |
2.7490 USD |
| 2024-02-05 |
2.7640 USD |
450,399.3276 NEAR |
2.7500 USD |
2.6950 USD |
2.8110 USD |
2.7150 USD |
| 2024-02-04 |
2.7800 USD |
175,450.2212 NEAR |
2.8110 USD |
2.7470 USD |
2.8150 USD |
2.7590 USD |
| 2024-02-03 |
2.8590 USD |
160,013.4208 NEAR |
2.9030 USD |
2.7960 USD |
2.9430 USD |
2.8220 USD |
| 2024-02-02 |
2.8900 USD |
436,100.5050 NEAR |
2.8490 USD |
2.8320 USD |
2.9410 USD |
2.9170 USD |
| 2024-02-01 |
2.8010 USD |
789,757.3679 NEAR |
2.8210 USD |
2.7270 USD |
2.8750 USD |
2.8510 USD |
| 2024-01-31 |
2.8990 USD |
797,362.7648 NEAR |
3.0120 USD |
2.7870 USD |
3.0250 USD |
2.8200 USD |
| 2024-01-30 |
3.1040 USD |
864,684.6688 NEAR |
3.0080 USD |
2.9600 USD |
3.2330 USD |
3.0080 USD |