Identifier on Kraken: NEARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
3.5620 USD |
1,970,735.9640 NEAR |
3.6280 USD |
3.3070 USD |
3.6810 USD |
3.4460 USD |
| 2024-01-11 |
3.6640 USD |
1,236,178.3991 NEAR |
3.6160 USD |
3.5130 USD |
3.8420 USD |
3.6590 USD |
| 2024-01-10 |
3.2450 USD |
1,457,420.7308 NEAR |
3.2250 USD |
3.0880 USD |
3.4960 USD |
3.4650 USD |
| 2024-01-09 |
3.3700 USD |
1,642,286.4822 NEAR |
3.3940 USD |
3.0340 USD |
3.5550 USD |
3.0440 USD |
| 2024-01-08 |
3.1610 USD |
1,485,335.1494 NEAR |
3.2270 USD |
2.9500 USD |
3.4780 USD |
3.4130 USD |
| 2024-01-07 |
3.3980 USD |
276,965.7038 NEAR |
3.4720 USD |
3.2690 USD |
3.5360 USD |
3.2690 USD |
| 2024-01-06 |
3.3850 USD |
646,904.2119 NEAR |
3.5480 USD |
3.1690 USD |
3.7000 USD |
3.4460 USD |
| 2024-01-05 |
3.6470 USD |
698,606.5406 NEAR |
3.9310 USD |
3.4560 USD |
3.9390 USD |
3.5370 USD |
| 2024-01-04 |
3.8170 USD |
799,697.5723 NEAR |
3.7690 USD |
3.5780 USD |
4.0510 USD |
3.9670 USD |
| 2024-01-03 |
3.7530 USD |
1,522,449.8997 NEAR |
3.9170 USD |
3.3740 USD |
4.0860 USD |
3.8370 USD |
| 2024-01-02 |
4.0570 USD |
1,070,870.4058 NEAR |
3.7840 USD |
3.7460 USD |
4.3260 USD |
3.9650 USD |
| 2024-01-01 |
3.6760 USD |
451,059.1627 NEAR |
3.6510 USD |
3.5680 USD |
3.8320 USD |
3.7880 USD |
| 2023-12-31 |
3.7230 USD |
661,794.2868 NEAR |
3.6870 USD |
3.5920 USD |
3.8800 USD |
3.6860 USD |
| 2023-12-30 |
3.6580 USD |
376,259.3623 NEAR |
3.6190 USD |
3.5460 USD |
3.7730 USD |
3.6870 USD |
| 2023-12-29 |
3.6920 USD |
3,176,226.7612 NEAR |
3.7650 USD |
3.5530 USD |
3.9770 USD |
3.6010 USD |
| 2023-12-28 |
3.9850 USD |
979,615.3951 NEAR |
4.0640 USD |
3.7360 USD |
4.3180 USD |
3.7500 USD |
| 2023-12-27 |
4.1290 USD |
915,467.4119 NEAR |
4.3220 USD |
3.9910 USD |
4.3920 USD |
4.0680 USD |
| 2023-12-26 |
4.3440 USD |
1,559,898.5601 NEAR |
4.2640 USD |
4.0270 USD |
4.6200 USD |
4.3000 USD |
| 2023-12-25 |
4.0240 USD |
1,219,498.6408 NEAR |
3.8070 USD |
3.7200 USD |
4.3720 USD |
4.2660 USD |
| 2023-12-24 |
3.8360 USD |
1,279,062.4464 NEAR |
3.9060 USD |
3.6190 USD |
4.1000 USD |
3.7040 USD |
| 2023-12-23 |
3.4430 USD |
921,443.1334 NEAR |
3.3610 USD |
3.2100 USD |
3.6010 USD |
3.5080 USD |
| 2023-12-22 |
3.4180 USD |
2,273,285.5338 NEAR |
3.5390 USD |
2.5110 USD |
3.8900 USD |
3.3610 USD |
| 2023-12-21 |
3.3110 USD |
3,699,300.3919 NEAR |
2.8440 USD |
2.7830 USD |
3.6160 USD |
3.5940 USD |
| 2023-12-20 |
2.7700 USD |
4,091,195.3845 NEAR |
2.4260 USD |
2.4250 USD |
3.0550 USD |
2.8370 USD |
| 2023-12-19 |
2.3780 USD |
2,024,425.2294 NEAR |
2.2890 USD |
2.2620 USD |
2.4940 USD |
2.4330 USD |
| 2023-12-18 |
2.1750 USD |
879,340.5287 NEAR |
2.2650 USD |
2.0700 USD |
2.3160 USD |
2.2730 USD |
| 2023-12-17 |
2.3630 USD |
914,331.0890 NEAR |
2.3930 USD |
2.2670 USD |
2.4770 USD |
2.2680 USD |
| 2023-12-16 |
2.3210 USD |
885,320.8235 NEAR |
2.1900 USD |
2.1610 USD |
2.4460 USD |
2.3700 USD |
| 2023-12-15 |
2.2510 USD |
1,178,550.4680 NEAR |
2.3200 USD |
2.1940 USD |
2.3230 USD |
2.2920 USD |
| 2023-12-14 |
2.2900 USD |
1,502,034.3377 NEAR |
2.3350 USD |
2.1850 USD |
2.3560 USD |
2.3260 USD |
| 2023-12-13 |
2.2140 USD |
1,389,297.5232 NEAR |
2.3050 USD |
2.1030 USD |
2.3420 USD |
2.3270 USD |
| 2023-12-12 |
2.3210 USD |
1,540,315.4041 NEAR |
2.2410 USD |
2.2250 USD |
2.4640 USD |
2.2640 USD |
| 2023-12-11 |
2.3070 USD |
1,551,156.2462 NEAR |
2.5190 USD |
2.0210 USD |
2.5410 USD |
2.2540 USD |
| 2023-12-10 |
2.4850 USD |
383,749.2066 NEAR |
2.4250 USD |
2.3860 USD |
2.5940 USD |
2.5330 USD |
| 2023-12-09 |
2.4970 USD |
1,518,353.9623 NEAR |
2.3770 USD |
2.3770 USD |
2.6110 USD |
2.4680 USD |
| 2023-12-08 |
2.2630 USD |
1,030,148.7171 NEAR |
2.2740 USD |
2.1920 USD |
2.3740 USD |
2.3740 USD |
| 2023-12-07 |
2.2670 USD |
652,118.8451 NEAR |
2.2970 USD |
2.2080 USD |
2.3720 USD |
2.2350 USD |
| 2023-12-06 |
2.3220 USD |
908,841.1156 NEAR |
2.2600 USD |
2.2410 USD |
2.3960 USD |
2.3120 USD |
| 2023-12-05 |
2.2470 USD |
2,133,514.2649 NEAR |
2.1500 USD |
2.1340 USD |
2.3200 USD |
2.2230 USD |
| 2023-12-04 |
2.1180 USD |
1,530,519.5293 NEAR |
1.9840 USD |
1.9830 USD |
2.1950 USD |
2.1300 USD |
| 2023-12-03 |
1.9770 USD |
306,615.0061 NEAR |
2.0090 USD |
1.9500 USD |
2.0240 USD |
1.9890 USD |
| 2023-12-02 |
1.9860 USD |
560,605.9470 NEAR |
1.8930 USD |
1.8930 USD |
2.0320 USD |
2.0220 USD |
| 2023-12-01 |
1.8800 USD |
189,466.0299 NEAR |
1.8830 USD |
1.8580 USD |
1.9040 USD |
1.9040 USD |
| 2023-11-30 |
1.8560 USD |
444,699.0542 NEAR |
1.8010 USD |
1.7890 USD |
1.8890 USD |
1.8880 USD |
| 2023-11-29 |
1.8360 USD |
270,546.6407 NEAR |
1.8230 USD |
1.7960 USD |
1.8910 USD |
1.7970 USD |
| 2023-11-28 |
1.7900 USD |
671,539.5968 NEAR |
1.7830 USD |
1.7310 USD |
1.8250 USD |
1.8060 USD |
| 2023-11-27 |
1.7610 USD |
540,849.9222 NEAR |
1.8280 USD |
1.7320 USD |
1.8330 USD |
1.7690 USD |
| 2023-11-26 |
1.8360 USD |
902,222.2395 NEAR |
1.8880 USD |
1.7900 USD |
1.9160 USD |
1.8250 USD |
| 2023-11-25 |
1.8590 USD |
665,254.5303 NEAR |
1.8310 USD |
1.8190 USD |
1.9090 USD |
1.8720 USD |
| 2023-11-24 |
1.8430 USD |
520,249.6701 NEAR |
1.8060 USD |
1.7790 USD |
1.9200 USD |
1.8520 USD |