Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Price
123...3031
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
123...3031