SEARCH

Near (NEAR) Price in US dollar 2020: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Near (NEAR) Denominated in US dollar in 2020

High: 1.3960 on 31/12/2020

Low: 0.5335 on 04/11/2020

Today's Live Rate: 1 NEAR 5.4500 USD

See Today's Near (NEAR) Prices in US dollar

Historical Graph For Converting Near (NEAR)s into US dollars in 2020

Loading

Table of 1 Near (NEAR) to US dollar Exchange Rate for 2020

DateOpenHighLowClose

December

Thursday 31 December 2020
1.2100
1.4140
1.1760
1.3960
Wednesday 30 December 2020
1.1630
1.3140
1.2050
1.2100
Tuesday 29 December 2020
1.2190
1.2350
1.1280
1.1650
Monday 28 December 2020
1.1980
1.3020
1.1700
1.2190
Sunday 27 December 2020
1.0230
1.2310
0.9476
1.1940
Saturday 26 December 2020
1.0240
1.1200
0.9986
1.0250
Friday 25 December 2020
1.0620
1.0910
1.0070
1.0240
Thursday 24 December 2020
0.9610
1.0980
0.9815
1.0620
Wednesday 23 December 2020
1.1600
1.1060
0.9305
0.9610
Tuesday 22 December 2020
1.2240
1.3220
1.1520
1.1600
Monday 21 December 2020
1.0570
1.5870
1.0000
1.2240
Sunday 20 December 2020
1.0470
1.0800
1.0120
1.0570
Saturday 19 December 2020
1.0050
1.1360
1.0090
1.0470
Friday 18 December 2020
0.9928
1.0340
0.9948
1.0060
Thursday 17 December 2020
1.0480
1.1340
0.9882
0.9928
Wednesday 16 December 2020
1.0070
1.0940
1.0330
1.0450
Tuesday 15 December 2020
0.9946
1.0190
0.9935
1.0090
Monday 14 December 2020
0.9528
1.0130
0.9440
0.9927
Sunday 13 December 2020
0.9182
0.9872
0.9354
0.9546
Saturday 12 December 2020
0.8675
0.9502
0.9031
0.9182
Friday 11 December 2020
0.9559
0.9348
0.8674
0.8674
Thursday 10 December 2020
0.9961
1.0210
0.9531
0.9559
Wednesday 9 December 2020
0.9327
1.0260
0.9588
0.9961
Tuesday 8 December 2020
1.0120
0.9626
0.8938
0.9327
Monday 7 December 2020
1.0340
1.0470
1.0080
1.0120
Sunday 6 December 2020
1.1120
1.1270
1.0250
1.0340
Saturday 5 December 2020
1.1020
1.1950
1.0600
1.1120
Friday 4 December 2020
1.1540
1.1470
1.0620
1.1020
Thursday 3 December 2020
1.1780
1.2350
1.1440
1.1540
Wednesday 2 December 2020
1.0600
1.2230
1.0750
1.1780
Tuesday 1 December 2020
1.0760
1.1370
1.0130
1.0600

November

Monday 30 November 2020
1.0160
1.1650
1.0650
1.0770
Sunday 29 November 2020
1.0230
1.0970
1.0140
1.0140
Saturday 28 November 2020
0.9984
1.0610
1.0080
1.0220
Friday 27 November 2020
1.0100
1.0450
0.9727
0.9984
Thursday 26 November 2020
1.1070
1.0270
0.9344
1.0100
Wednesday 25 November 2020
1.2410
1.2770
1.0880
1.1070
Tuesday 24 November 2020
1.1710
1.3430
1.1420
1.2410
Monday 23 November 2020
1.0760
1.2020
1.0740
1.1710
Sunday 22 November 2020
1.1880
1.1700
1.0340
1.0760
Saturday 21 November 2020
0.9458
1.2610
1.0230
1.1840
Friday 20 November 2020
0.8456
0.9642
0.8948
0.9458
Thursday 19 November 2020
0.8335
0.8683
0.8178
0.8456
Wednesday 18 November 2020
0.9336
0.9345
0.8163
0.8335
Tuesday 17 November 2020
0.8678
1.0400
0.8929
0.9318
Monday 16 November 2020
0.8306
0.9088
0.8443
0.8664
Sunday 15 November 2020
0.8695
0.8584
0.8114
0.8306
Saturday 14 November 2020
0.8994
0.8949
0.8275
0.8695
Friday 13 November 2020
0.7886
0.9967
0.8092
0.8994
Thursday 12 November 2020
0.8615
0.8834
0.7654
0.7886
Wednesday 11 November 2020
0.9455
1.0070
0.8541
0.8615
Tuesday 10 November 2020
0.9285
0.9748
0.8981
0.9455
Monday 9 November 2020
0.8144
0.9285
0.7942
0.9285
Sunday 8 November 2020
0.6977
0.8895
0.7162
0.8144
Saturday 7 November 2020
0.7182
0.7439
0.6755
0.6977
Friday 6 November 2020
0.6929
0.8022
0.7151
0.7182
Thursday 5 November 2020
0.5335
0.7229
0.5499
0.6929
Wednesday 4 November 2020
0.5628
0.5891
0.5335
0.5335
Tuesday 3 November 2020
0.6061
0.6176
0.5594
0.5628
Monday 2 November 2020
0.6356
0.6268
0.6019
0.6061
Sunday 1 November 2020
0.6385
0.6709
0.6134
0.6356

October

Saturday 31 October 2020
0.6312
0.6563
0.6204
0.6385
Friday 30 October 2020
0.6910
0.6947
0.6208
0.6312
Thursday 29 October 2020
0.7010
0.7193
0.6712
0.6910
Wednesday 28 October 2020
0.7610
0.7472
0.6908
0.7010
Tuesday 27 October 2020
0.7811
0.8604
0.7481
0.7610
Monday 26 October 2020
0.8467
0.8267
0.7536
0.7811
Sunday 25 October 2020
0.7392
0.8800
0.7175
0.8467
Saturday 24 October 2020
0.7282
0.7561
0.7128
0.7392
Friday 23 October 2020
0.7494
0.7430
0.7000
0.7282
Thursday 22 October 2020
0.7050
0.8418
0.7353
0.7494
Wednesday 21 October 2020
0.6764
0.7735
0.6882
0.7050
Tuesday 20 October 2020
0.7630
0.7502
0.6720
0.6764
Monday 19 October 2020
0.8693
0.8876
0.7642
0.8006
Sunday 18 October 2020
0.8082
0.8796
0.8059
0.8693
Saturday 17 October 2020
0.8189
0.8639
0.7253
0.8082
Friday 16 October 2020
1.1230
1.1300
0.8132
0.8189
Thursday 15 October 2020
1.1190
1.2310
1.1160
1.1230
Theme: GKNEWS