Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.5238 USD |
10,061.8700 NEAR |
1.5369 USD |
1.5078 USD |
1.5459 USD |
1.5158 USD |
| 2025-12-19 |
1.4607 USD |
85,742.8726 NEAR |
1.4254 USD |
1.4062 USD |
1.4998 USD |
1.4918 USD |
| 2025-12-18 |
1.4870 USD |
38,726.6479 NEAR |
1.4790 USD |
1.4274 USD |
1.5849 USD |
1.4274 USD |
| 2025-12-17 |
1.5452 USD |
57,302.8815 NEAR |
1.5661 USD |
1.5321 USD |
1.5751 USD |
1.5321 USD |
| 2025-12-16 |
1.5498 USD |
87,561.2955 NEAR |
1.5431 USD |
1.5081 USD |
1.6124 USD |
1.5941 USD |
| 2025-12-15 |
1.5354 USD |
23,165.0710 NEAR |
1.5981 USD |
1.5000 USD |
1.6339 USD |
1.5371 USD |
| 2025-12-14 |
1.6064 USD |
5,145.4628 NEAR |
1.6404 USD |
1.5799 USD |
1.6404 USD |
1.5884 USD |
| 2025-12-13 |
1.6640 USD |
6,446.3836 NEAR |
1.6372 USD |
1.6372 USD |
1.6777 USD |
1.6557 USD |
| 2025-12-12 |
1.6558 USD |
25,868.0100 NEAR |
1.6597 USD |
1.5871 USD |
1.7157 USD |
1.6122 USD |
| 2025-12-11 |
1.6819 USD |
2,945.7142 NEAR |
1.7388 USD |
1.6541 USD |
1.7388 USD |
1.6591 USD |
| 2025-12-10 |
1.8242 USD |
5,357.6420 NEAR |
1.7918 USD |
1.7458 USD |
1.8700 USD |
1.8330 USD |
| 2025-12-09 |
1.7381 USD |
8,976.1140 NEAR |
1.7153 USD |
1.7012 USD |
1.7760 USD |
1.7760 USD |
| 2025-12-08 |
1.7575 USD |
7,326.4203 NEAR |
1.7103 USD |
1.7103 USD |
1.7875 USD |
1.7875 USD |
| 2025-12-07 |
1.6947 USD |
5,564.6737 NEAR |
1.7123 USD |
1.6492 USD |
1.7478 USD |
1.7423 USD |
| 2025-12-06 |
1.6991 USD |
10,633.7920 NEAR |
1.6831 USD |
1.6718 USD |
1.7358 USD |
1.7217 USD |
| 2025-12-05 |
1.7102 USD |
22,104.0780 NEAR |
1.8044 USD |
1.6620 USD |
1.8044 USD |
1.6912 USD |
| 2025-12-04 |
1.8589 USD |
8,433.3353 NEAR |
1.8437 USD |
1.7888 USD |
1.8966 USD |
1.7893 USD |
| 2025-12-03 |
1.8108 USD |
13,932.2223 NEAR |
1.7959 USD |
1.7892 USD |
1.8436 USD |
1.7963 USD |
| 2025-12-02 |
1.7185 USD |
94,399.8220 NEAR |
1.6239 USD |
1.6239 USD |
1.8298 USD |
1.8254 USD |
| 2025-12-01 |
1.6353 USD |
158,464.4782 NEAR |
1.8073 USD |
1.5866 USD |
1.8073 USD |
1.6047 USD |
| 2025-11-30 |
1.8487 USD |
25,942.5894 NEAR |
1.8593 USD |
1.8172 USD |
1.8700 USD |
1.8232 USD |
| 2025-11-29 |
1.8712 USD |
21,957.0803 NEAR |
1.8764 USD |
1.8341 USD |
1.9029 USD |
1.8427 USD |
| 2025-11-28 |
1.8943 USD |
68,579.0926 NEAR |
1.9185 USD |
1.8538 USD |
1.9559 USD |
1.8754 USD |
| 2025-11-27 |
1.9300 USD |
83,140.6013 NEAR |
1.9365 USD |
1.9042 USD |
1.9540 USD |
1.9339 USD |
| 2025-11-26 |
1.8693 USD |
37,980.6922 NEAR |
1.9189 USD |
1.8418 USD |
1.9259 USD |
1.8739 USD |
| 2025-11-25 |
1.8848 USD |
117,953.7863 NEAR |
1.9063 USD |
1.8200 USD |
1.9494 USD |
1.9133 USD |
| 2025-11-24 |
1.8909 USD |
56,173.5717 NEAR |
1.8283 USD |
1.8254 USD |
1.9353 USD |
1.8946 USD |
| 2025-11-23 |
1.8800 USD |
12,970.6936 NEAR |
1.8579 USD |
1.8565 USD |
1.9105 USD |
1.8565 USD |
| 2025-11-22 |
1.8351 USD |
52,864.5775 NEAR |
1.8650 USD |
1.8039 USD |
1.9000 USD |
1.8200 USD |
| 2025-11-21 |
1.9378 USD |
153,915.5016 NEAR |
2.0812 USD |
1.8334 USD |
2.0892 USD |
1.8374 USD |
| 2025-11-20 |
2.3365 USD |
93,945.6953 NEAR |
2.3818 USD |
2.1414 USD |
2.4086 USD |
2.1507 USD |
| 2025-11-19 |
2.2732 USD |
66,977.2554 NEAR |
2.2827 USD |
2.1956 USD |
2.3114 USD |
2.2465 USD |
| 2025-11-18 |
2.2678 USD |
81,701.0213 NEAR |
2.2562 USD |
2.2129 USD |
2.3315 USD |
2.2428 USD |
| 2025-11-17 |
2.2424 USD |
61,506.9485 NEAR |
2.2923 USD |
2.1794 USD |
2.3496 USD |
2.2119 USD |
| 2025-11-16 |
2.4685 USD |
36,486.3964 NEAR |
2.3973 USD |
2.2673 USD |
2.5604 USD |
2.2814 USD |
| 2025-11-15 |
2.5155 USD |
11,696.6857 NEAR |
2.3819 USD |
2.3633 USD |
2.6163 USD |
2.4709 USD |
| 2025-11-14 |
2.4056 USD |
37,764.2168 NEAR |
2.4432 USD |
2.3263 USD |
2.4432 USD |
2.4298 USD |
| 2025-11-13 |
2.5735 USD |
661.6052 NEAR |
2.5316 USD |
2.5316 USD |
2.5837 USD |
2.5837 USD |
| 2025-11-12 |
2.5998 USD |
7,203.1732 NEAR |
2.5623 USD |
2.5436 USD |
2.6336 USD |
2.6178 USD |
| 2025-11-11 |
2.6801 USD |
34,327.5073 NEAR |
2.7450 USD |
2.5652 USD |
2.8187 USD |
2.5655 USD |
| 2025-11-10 |
2.8980 USD |
44,359.8438 NEAR |
3.0501 USD |
2.8178 USD |
3.1623 USD |
2.8555 USD |
| 2025-11-09 |
2.8498 USD |
66,180.4191 NEAR |
2.9184 USD |
2.7123 USD |
3.0939 USD |
2.9238 USD |
| 2025-11-08 |
2.8103 USD |
49,093.4917 NEAR |
2.8067 USD |
2.6100 USD |
3.1623 USD |
2.7924 USD |
| 2025-11-07 |
2.5509 USD |
103,318.9945 NEAR |
2.1157 USD |
2.0869 USD |
2.9286 USD |
2.8648 USD |
| 2025-11-06 |
2.0243 USD |
115,770.8613 NEAR |
1.9538 USD |
1.9201 USD |
2.0994 USD |
2.0994 USD |
| 2025-11-05 |
1.7756 USD |
1,864.4577 NEAR |
1.8194 USD |
1.7621 USD |
1.9423 USD |
1.9423 USD |
| 2025-11-04 |
1.8901 USD |
19,878.8605 NEAR |
1.8478 USD |
1.7789 USD |
1.9307 USD |
1.8123 USD |
| 2025-11-03 |
2.0313 USD |
22,334.2449 NEAR |
2.1950 USD |
1.9774 USD |
2.1950 USD |
2.0046 USD |
| 2025-11-02 |
2.1636 USD |
175.0094 NEAR |
2.1799 USD |
2.1557 USD |
2.1909 USD |
2.1557 USD |
| 2025-11-01 |
2.1505 USD |
1,716.8918 NEAR |
2.1100 USD |
2.1100 USD |
2.1891 USD |
2.1593 USD |