Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.7889 USD |
1,235.2676 NEAR |
1.8044 USD |
1.7676 USD |
1.8044 USD |
1.7676 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 |
| 2025-10-31 |
2.1247 USD |
25,658.6043 NEAR |
2.1151 USD |
2.1049 USD |
2.1312 USD |
2.1141 USD |
| 2025-10-30 |
2.1086 USD |
10,572.5954 NEAR |
2.2913 USD |
2.0640 USD |
2.2913 USD |
2.0680 USD |
| 2025-10-29 |
2.2482 USD |
1,433.7115 NEAR |
2.2373 USD |
2.2373 USD |
2.3050 USD |
2.2999 USD |
| 2025-10-28 |
2.3107 USD |
17,517.5976 NEAR |
2.3186 USD |
2.2374 USD |
2.3754 USD |
2.2386 USD |
| 2025-10-27 |
2.3588 USD |
2,689.7365 NEAR |
2.3768 USD |
2.3298 USD |
2.4152 USD |
2.4051 USD |
| 2025-10-26 |
2.3230 USD |
3,955.0400 NEAR |
2.2832 USD |
2.2722 USD |
2.3829 USD |
2.3784 USD |
| 2025-10-25 |
2.2474 USD |
7.8964 NEAR |
2.2417 USD |
2.2417 USD |
2.2627 USD |
2.2627 USD |
| 2025-10-24 |
2.2516 USD |
504.3740 NEAR |
2.2361 USD |
2.2180 USD |
2.2785 USD |
2.2785 USD |
| 2025-10-23 |
2.2242 USD |
16,342.2012 NEAR |
2.1612 USD |
2.1521 USD |
2.2463 USD |
2.1815 USD |
| 2025-10-22 |
2.1883 USD |
8,579.1562 NEAR |
2.1991 USD |
2.1857 USD |
2.2252 USD |
2.1900 USD |
| 2025-10-21 |
2.2132 USD |
17,826.2470 NEAR |
2.2387 USD |
2.1762 USD |
2.3284 USD |
2.3041 USD |
| 2025-10-20 |
2.2979 USD |
872.9087 NEAR |
2.3262 USD |
2.2737 USD |
2.3269 USD |
2.2737 USD |
| 2025-10-19 |
2.2617 USD |
812.4350 NEAR |
2.2917 USD |
2.2589 USD |
2.2917 USD |
2.2600 USD |
| 2025-10-18 |
2.1836 USD |
22,816.7411 NEAR |
2.1822 USD |
2.1602 USD |
2.1920 USD |
2.1602 USD |
| 2025-10-17 |
2.1453 USD |
23,876.7326 NEAR |
2.2003 USD |
2.0733 USD |
2.2259 USD |
2.1925 USD |