Identifier on Bitfinex: tNEAR:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-24 |
2.8181 USD |
3,770.4109 NEAR |
2.8335 USD |
2.7899 USD |
2.8391 USD |
2.7902 USD |
2025-05-23 |
2.9635 USD |
5,932.1378 NEAR |
3.1001 USD |
2.8470 USD |
3.1482 USD |
2.9201 USD |
2025-05-22 |
2.9508 USD |
4,757.0238 NEAR |
2.9035 USD |
2.8824 USD |
3.0606 USD |
2.9957 USD |
2025-05-21 |
2.8281 USD |
9,189.2227 NEAR |
2.8152 USD |
2.7675 USD |
2.9287 USD |
2.8173 USD |
2025-05-20 |
2.8053 USD |
6,441.4961 NEAR |
2.7958 USD |
2.7038 USD |
2.8852 USD |
2.7988 USD |
2025-05-19 |
2.7534 USD |
8,243.5482 NEAR |
2.8585 USD |
2.6633 USD |
2.8601 USD |
2.7622 USD |
2025-05-18 |
2.6978 USD |
14,501.9117 NEAR |
2.6856 USD |
2.6440 USD |
2.9373 USD |
2.6440 USD |
2025-05-17 |
2.7123 USD |
14,510.2624 NEAR |
2.8026 USD |
2.6673 USD |
2.8026 USD |
2.7081 USD |
2025-05-16 |
2.8646 USD |
15,538.7319 NEAR |
2.8891 USD |
2.8081 USD |
2.9480 USD |
2.8222 USD |
2025-05-15 |
2.9227 USD |
11,966.9600 NEAR |
3.0497 USD |
2.8346 USD |
3.0497 USD |
2.9144 USD |
2025-05-14 |
3.1652 USD |
1,282.1670 NEAR |
3.2800 USD |
3.0445 USD |
3.2925 USD |
3.0708 USD |
2025-05-13 |
3.1050 USD |
4,194.3321 NEAR |
3.1885 USD |
3.0182 USD |
3.1923 USD |
3.1852 USD |
2025-05-12 |
3.1487 USD |
26,223.1852 NEAR |
3.1348 USD |
3.0240 USD |
3.3105 USD |
3.1617 USD |
2025-05-11 |
3.2450 USD |
5,215.4711 NEAR |
3.3478 USD |
3.0950 USD |
3.3666 USD |
3.1676 USD |
2025-05-10 |
3.0398 USD |
3,794.3436 NEAR |
2.9015 USD |
2.9015 USD |
3.2904 USD |
3.2816 USD |
2025-05-09 |
2.8267 USD |
37,980.3336 NEAR |
2.7391 USD |
2.7391 USD |
2.9859 USD |
2.8958 USD |
2025-05-08 |
2.5604 USD |
6,666.8877 NEAR |
2.4315 USD |
2.4024 USD |
2.6897 USD |
2.6679 USD |
2025-05-07 |
2.2794 USD |
2,743.4977 NEAR |
2.3724 USD |
2.2391 USD |
2.3724 USD |
2.2604 USD |
2025-05-06 |
2.3011 USD |
1,015.4027 NEAR |
2.3415 USD |
2.2571 USD |
2.3433 USD |
2.2806 USD |
2025-05-05 |
2.3483 USD |
6,400.1081 NEAR |
2.3315 USD |
2.3034 USD |
2.3974 USD |
2.3034 USD |
2025-05-04 |
2.3738 USD |
4,706.9857 NEAR |
2.4305 USD |
2.3181 USD |
2.4548 USD |
2.3375 USD |
2025-05-03 |
2.4631 USD |
8,693.3559 NEAR |
2.4802 USD |
2.4220 USD |
2.5174 USD |
2.4220 USD |
2025-05-02 |
2.5505 USD |
8,902.2872 NEAR |
2.5529 USD |
2.5246 USD |
2.6271 USD |
2.5283 USD |
2025-05-01 |
2.5531 USD |
4,153.8093 NEAR |
2.4739 USD |
2.4739 USD |
2.5921 USD |
2.5803 USD |
2025-04-30 |
2.4693 USD |
6,031.4813 NEAR |
2.5349 USD |
2.3839 USD |
2.5470 USD |
2.4711 USD |
2025-04-29 |
2.5748 USD |
7,028.9787 NEAR |
2.5812 USD |
2.5244 USD |
2.6157 USD |
2.5865 USD |
2025-04-28 |
2.5367 USD |
3,285.7457 NEAR |
2.4850 USD |
2.4526 USD |
2.6238 USD |
2.6220 USD |
2025-04-27 |
2.5695 USD |
2,600.5636 NEAR |
2.6159 USD |
2.5051 USD |
2.6231 USD |
2.5139 USD |
2025-04-26 |
2.6517 USD |
3,836.4225 NEAR |
2.6348 USD |
2.5577 USD |
2.7257 USD |
2.5765 USD |
2025-04-25 |
2.5964 USD |
9,794.0409 NEAR |
2.5419 USD |
2.4968 USD |
2.6477 USD |
2.6244 USD |
2025-04-24 |
2.5433 USD |
4,216.3268 NEAR |
2.4732 USD |
2.3695 USD |
2.5823 USD |
2.5414 USD |
2025-04-23 |
2.4879 USD |
5,136.3363 NEAR |
2.4170 USD |
2.4048 USD |
2.5427 USD |
2.4966 USD |
2025-04-22 |
2.2276 USD |
4,590.8738 NEAR |
2.1822 USD |
2.1497 USD |
2.3272 USD |
2.3272 USD |
2025-04-21 |
2.2989 USD |
3,201.0580 NEAR |
2.2910 USD |
2.2252 USD |
2.3253 USD |
2.2392 USD |
2025-04-20 |
2.1704 USD |
1,009.6054 NEAR |
2.1680 USD |
2.1469 USD |
2.1977 USD |
2.1854 USD |
2025-04-19 |
2.1277 USD |
4,130.8412 NEAR |
2.0541 USD |
2.0541 USD |
2.1694 USD |
2.1511 USD |
2025-04-18 |
2.0591 USD |
284.4493 NEAR |
2.0558 USD |
2.0527 USD |
2.0741 USD |
2.0527 USD |
2025-04-17 |
2.0102 USD |
3,211.8648 NEAR |
1.9624 USD |
1.9573 USD |
2.0841 USD |
2.0809 USD |
2025-04-16 |
1.9914 USD |
9,025.4584 NEAR |
2.0326 USD |
1.9204 USD |
2.0656 USD |
1.9524 USD |
2025-04-15 |
2.1011 USD |
6,233.2010 NEAR |
2.1050 USD |
2.0395 USD |
2.1370 USD |
2.0395 USD |
2025-04-14 |
2.1471 USD |
1,472.0779 NEAR |
2.1015 USD |
2.0796 USD |
2.2074 USD |
2.1537 USD |
2025-04-13 |
2.1636 USD |
2,425.0411 NEAR |
2.2173 USD |
2.0952 USD |
2.2215 USD |
2.0952 USD |
2025-04-12 |
2.2206 USD |
2,565.0908 NEAR |
2.0847 USD |
2.0843 USD |
2.2283 USD |
2.2212 USD |
2025-04-11 |
2.0436 USD |
5,247.6126 NEAR |
2.0309 USD |
2.0168 USD |
2.0864 USD |
2.0619 USD |
2025-04-10 |
2.0323 USD |
7,442.2866 NEAR |
2.0694 USD |
1.9500 USD |
2.0775 USD |
1.9500 USD |
2025-04-09 |
1.9097 USD |
8,682.3525 NEAR |
1.9146 USD |
1.8307 USD |
2.1292 USD |
2.1292 USD |
2025-04-08 |
2.0751 USD |
13,530.2149 NEAR |
2.1298 USD |
1.9061 USD |
2.1708 USD |
1.9391 USD |
2025-04-07 |
2.1216 USD |
20,287.7624 NEAR |
2.1490 USD |
1.9845 USD |
2.2373 USD |
2.1428 USD |
2025-04-06 |
2.3616 USD |
2,128.7348 NEAR |
2.4479 USD |
2.2232 USD |
2.4479 USD |
2.2526 USD |
2025-04-05 |
2.4548 USD |
1,143.7899 NEAR |
2.5102 USD |
2.4148 USD |
2.5163 USD |
2.4228 USD |