Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2022-01-22 13.2535 USD 1,186.1632 NEAR 13.1820 USD 13.1820 USD 13.4100 USD 13.2740 USD
2022-01-21 14.4371 USD 53,276.8151 NEAR 15.2610 USD 13.3000 USD 15.6900 USD 13.6080 USD
2022-01-20 15.4090 USD 29,317.3842 NEAR 16.2200 USD 15.1820 USD 17.5560 USD 15.2750 USD
2022-01-19 17.1352 USD 68,596.4887 NEAR 17.7200 USD 16.2550 USD 17.8370 USD 16.4490 USD
2022-01-18 17.8620 USD 37,612.3287 NEAR 17.7460 USD 16.7920 USD 18.1990 USD 17.9470 USD
2022-01-17 18.4488 USD 19,022.7577 NEAR 20.1300 USD 17.4140 USD 20.1300 USD 17.5720 USD
2022-01-16 19.6444 USD 5,546.4066 NEAR 19.2720 USD 18.7790 USD 20.3820 USD 20.1180 USD
2022-01-15 19.6462 USD 5,168.5232 NEAR 20.2530 USD 19.0710 USD 20.2530 USD 19.4300 USD
2022-01-14 19.3976 USD 32,987.9939 NEAR 19.6590 USD 18.4940 USD 20.5230 USD 20.3040 USD
2022-01-13 18.9613 USD 33,444.6033 NEAR 17.5630 USD 17.2050 USD 19.8590 USD 19.6460 USD
2022-01-12 17.5305 USD 28,645.4978 NEAR 18.0390 USD 17.4550 USD 18.7950 USD 17.5410 USD
2022-01-11 16.8562 USD 41,469.8434 NEAR 15.4720 USD 15.3470 USD 18.1530 USD 18.0410 USD
2022-01-10 15.0890 USD 33,429.4235 NEAR 13.4800 USD 13.2120 USD 15.2490 USD 15.0680 USD
2022-01-09 13.7269 USD 9,557.3674 NEAR 13.6850 USD 13.1270 USD 14.2610 USD 13.8080 USD
2022-01-08 14.4016 USD 36,511.6084 NEAR 15.0800 USD 13.3640 USD 15.5060 USD 14.2400 USD
2022-01-07 15.1769 USD 44,220.8593 NEAR 15.9930 USD 14.3200 USD 16.0410 USD 14.9880 USD
2022-01-06 15.6084 USD 56,236.5717 NEAR 15.2930 USD 14.7770 USD 16.2790 USD 15.9570 USD
2022-01-05 15.1850 USD 50,621.6022 NEAR 15.9000 USD 14.0110 USD 17.2440 USD 15.2090 USD
2022-01-04 16.7922 USD 48,371.6948 NEAR 16.4990 USD 16.0640 USD 17.6530 USD 16.5700 USD
2022-01-03 15.0343 USD 33,900.7885 NEAR 14.3100 USD 13.9450 USD 15.9000 USD 15.8250 USD
2022-01-02 14.5933 USD 8,337.5295 NEAR 15.0740 USD 14.2660 USD 15.2290 USD 14.3640 USD
2022-01-01 14.8950 USD 4,199.4009 NEAR 14.6960 USD 14.4660 USD 15.3110 USD 15.1610 USD
2021-12-31 15.3010 USD 15,972.4848 NEAR 15.5750 USD 14.1910 USD 15.7000 USD 14.3440 USD
2021-12-30 14.9070 USD 37,307.8867 NEAR 14.9120 USD 14.0780 USD 15.4560 USD 15.1290 USD
2021-12-29 14.3096 USD 35,228.3964 NEAR 13.3150 USD 13.1770 USD 15.1170 USD 15.0270 USD
2021-12-28 13.9077 USD 31,444.7775 NEAR 14.7030 USD 13.0750 USD 14.8150 USD 13.4820 USD
2021-12-27 15.1115 USD 19,186.2155 NEAR 16.2590 USD 14.9140 USD 16.4090 USD 15.0990 USD
2021-12-26 15.4758 USD 23,794.0668 NEAR 15.3760 USD 14.5300 USD 16.0800 USD 15.9570 USD
2021-12-25 14.8583 USD 18,400.1136 NEAR 15.0960 USD 14.2210 USD 15.6420 USD 15.1000 USD
2021-12-24 14.8256 USD 44,619.4771 NEAR 13.7340 USD 13.5950 USD 15.9000 USD 14.9700 USD
2021-12-23 13.1319 USD 81,101.0448 NEAR 10.8530 USD 10.7370 USD 14.2490 USD 13.6320 USD
2021-12-22 11.2040 USD 73,756.5141 NEAR 9.2030 USD 9.0988 USD 11.7830 USD 11.3060 USD
2021-12-21 9.0029 USD 22,306.0678 NEAR 8.5194 USD 8.5194 USD 9.3875 USD 9.2400 USD
2021-12-20 8.5849 USD 25,890.5245 NEAR 9.0013 USD 8.2751 USD 9.0580 USD 8.4782 USD
2021-12-19 8.8962 USD 38,816.8493 NEAR 8.4253 USD 8.3641 USD 9.6838 USD 9.0915 USD
2021-12-18 8.3947 USD 25,688.1253 NEAR 8.4210 USD 8.1010 USD 8.5399 USD 8.4606 USD
2021-12-17 8.8981 USD 33,698.8014 NEAR 9.2458 USD 8.3109 USD 9.3479 USD 8.4580 USD
2021-12-16 9.8508 USD 21,264.4342 NEAR 9.8380 USD 9.3210 USD 10.2270 USD 9.3210 USD
2021-12-15 11.0803 USD 214,313.8444 NEAR 9.3340 USD 9.0860 USD 17.8040 USD 9.7501 USD
2021-12-14 9.3889 USD 37,265.9943 NEAR 9.0995 USD 8.9344 USD 9.6621 USD 9.2989 USD
2021-12-13 9.2987 USD 26,005.9172 NEAR 10.6540 USD 8.9968 USD 10.6800 USD 9.2799 USD
2021-12-12 10.9889 USD 25,771.9986 NEAR 11.5970 USD 10.5700 USD 11.7820 USD 10.7200 USD
2021-12-11 10.5364 USD 49,648.4150 NEAR 10.0910 USD 9.5363 USD 11.3820 USD 10.9950 USD
2021-12-10 9.6485 USD 51,693.7062 NEAR 9.7648 USD 9.1375 USD 10.3000 USD 10.2210 USD
2021-12-09 9.4626 USD 40,994.4005 NEAR 9.3638 USD 8.9617 USD 9.8710 USD 9.6473 USD
2021-12-08 9.4070 USD 36,315.1147 NEAR 7.5632 USD 7.5311 USD 9.7902 USD 9.4115 USD
2021-12-07 7.3625 USD 21,820.8747 NEAR 7.3176 USD 7.1351 USD 7.6328 USD 7.5752 USD
2021-12-06 7.0884 USD 24,843.6857 NEAR 7.2422 USD 6.6849 USD 7.4041 USD 7.2730 USD
2021-12-05 7.4874 USD 43,410.3202 NEAR 8.0438 USD 7.1361 USD 8.1410 USD 7.2969 USD
2021-12-04 7.6998 USD 83,469.1550 NEAR 9.1427 USD 6.1551 USD 9.1427 USD 8.0348 USD