Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
123...2223
Date Price Volume Open Low High Close
2024-04-16 5.1740 USD 2,899.2763 NEAR 5.1961 USD 5.0000 USD 5.2711 USD 5.0525 USD
2024-04-15 5.3292 USD 24,650.9334 NEAR 5.7240 USD 5.0022 USD 5.8527 USD 5.2906 USD
2024-04-14 5.3025 USD 43,201.7673 NEAR 5.2151 USD 4.9360 USD 5.6323 USD 5.4768 USD
2024-04-13 5.5809 USD 41,768.6291 NEAR 5.7584 USD 5.1620 USD 5.8432 USD 5.2346 USD
2024-04-12 6.6797 USD 9,641.8423 NEAR 6.8196 USD 6.4405 USD 6.9059 USD 6.4687 USD
2024-04-11 7.1188 USD 4,333.2977 NEAR 6.9879 USD 6.7675 USD 7.3250 USD 6.8242 USD
2024-04-10 6.8793 USD 22,972.8140 NEAR 7.2719 USD 6.6691 USD 7.3093 USD 6.9618 USD
2024-04-09 7.4264 USD 33,193.8554 NEAR 7.4065 USD 7.2081 USD 7.6859 USD 7.2763 USD
2024-04-08 7.3907 USD 26,632.3464 NEAR 6.8976 USD 6.8603 USD 7.5671 USD 7.3871 USD
2024-04-07 6.9456 USD 8,969.2812 NEAR 7.0285 USD 6.8506 USD 7.1228 USD 6.8506 USD
2024-04-06 7.0716 USD 5,098.3894 NEAR 7.1590 USD 6.9120 USD 7.2933 USD 6.9918 USD
2024-04-05 6.8113 USD 37,536.8618 NEAR 6.7025 USD 6.4774 USD 7.3502 USD 7.2749 USD
2024-04-04 6.7852 USD 25,125.3579 NEAR 6.5728 USD 6.3489 USD 7.0303 USD 6.6535 USD
2024-04-03 6.6060 USD 38,003.8711 NEAR 6.2023 USD 6.0443 USD 6.8951 USD 6.5963 USD
2024-04-02 6.3150 USD 18,922.1742 NEAR 6.7151 USD 6.1239 USD 6.7151 USD 6.2758 USD
2024-04-01 6.8476 USD 16,948.7844 NEAR 7.2606 USD 6.6167 USD 7.3763 USD 6.6342 USD
2024-03-31 7.2239 USD 6,732.3365 NEAR 6.9135 USD 6.9135 USD 7.3583 USD 7.2631 USD
2024-03-30 7.0928 USD 18,179.2227 NEAR 6.9767 USD 6.9269 USD 7.3080 USD 6.9568 USD
2024-03-29 7.0538 USD 12,424.6557 NEAR 7.1927 USD 6.9067 USD 7.1927 USD 6.9665 USD
2024-03-28 7.2866 USD 14,126.7084 NEAR 7.2534 USD 7.1071 USD 7.4312 USD 7.2205 USD
2024-03-27 7.5648 USD 41,420.4782 NEAR 7.6270 USD 7.2071 USD 7.8900 USD 7.2546 USD
2024-03-26 7.8029 USD 46,985.1803 NEAR 7.4303 USD 7.4250 USD 8.0806 USD 7.7145 USD
2024-03-25 7.4448 USD 63,806.6572 NEAR 7.0345 USD 6.9973 USD 7.7202 USD 7.4896 USD
2024-03-24 6.5908 USD 4,059.8961 NEAR 6.6134 USD 6.4411 USD 6.9662 USD 6.9662 USD
2024-03-23 6.6148 USD 4,459.8752 NEAR 6.4720 USD 6.3692 USD 6.7943 USD 6.7241 USD
2024-03-22 6.4976 USD 15,099.0368 NEAR 6.4451 USD 6.2301 USD 6.8133 USD 6.3532 USD
2024-03-21 6.6625 USD 15,554.4739 NEAR 6.9128 USD 6.4292 USD 6.9933 USD 6.4646 USD
2024-03-20 6.3831 USD 17,842.3738 NEAR 6.4071 USD 6.0653 USD 6.7357 USD 6.7357 USD
2024-03-19 6.6948 USD 58,006.9422 NEAR 7.0121 USD 6.3401 USD 7.0827 USD 6.7295 USD
2024-03-18 7.5574 USD 50,777.5518 NEAR 8.1631 USD 6.8601 USD 8.6369 USD 7.1471 USD
2024-03-17 7.5710 USD 62,650.3079 NEAR 6.7950 USD 6.6405 USD 8.3897 USD 8.1833 USD
2024-03-16 7.4129 USD 40,041.2186 NEAR 7.5232 USD 6.5495 USD 7.9426 USD 6.6313 USD
2024-03-15 7.8257 USD 93,815.3291 NEAR 8.8673 USD 7.0843 USD 8.9908 USD 7.5090 USD
2024-03-14 7.8774 USD 73,519.9020 NEAR 7.7644 USD 7.5887 USD 8.3700 USD 8.0871 USD
2024-03-13 7.9866 USD 63,902.8218 NEAR 8.0497 USD 7.6024 USD 8.5908 USD 7.8057 USD
2024-03-12 7.0472 USD 108,528.1288 NEAR 6.6640 USD 6.6472 USD 7.8243 USD 7.7964 USD
2024-03-11 6.7795 USD 48,878.3442 NEAR 5.9276 USD 5.5869 USD 7.2436 USD 6.8229 USD
2024-03-10 6.0267 USD 11,755.1881 NEAR 6.1464 USD 5.8307 USD 6.1675 USD 5.9313 USD
2024-03-09 6.1002 USD 29,727.3151 NEAR 5.7040 USD 5.6100 USD 6.4734 USD 6.0724 USD
2024-03-08 5.3847 USD 35,994.0601 NEAR 5.5382 USD 5.1003 USD 5.6490 USD 5.5578 USD
2024-03-07 5.6744 USD 66,700.8193 NEAR 5.8886 USD 5.4394 USD 6.1310 USD 5.4784 USD
2024-03-06 4.9057 USD 47,487.1284 NEAR 4.2666 USD 4.0093 USD 5.5550 USD 5.4644 USD
2024-03-05 4.3061 USD 51,945.3358 NEAR 4.2721 USD 4.1000 USD 4.4697 USD 4.3749 USD
2024-03-04 4.4432 USD 53,012.2938 NEAR 4.4605 USD 4.2273 USD 4.7267 USD 4.3636 USD
2024-03-03 4.1862 USD 94,597.0065 NEAR 4.4320 USD 3.8077 USD 4.5000 USD 4.4910 USD
2024-03-02 4.1464 USD 36,488.3605 NEAR 3.9570 USD 3.8908 USD 4.2898 USD 4.2519 USD
2024-03-01 4.0017 USD 43,282.1598 NEAR 3.8814 USD 3.8814 USD 4.1198 USD 3.9199 USD
2024-02-29 3.9204 USD 97,808.9218 NEAR 3.8800 USD 3.6792 USD 4.0793 USD 3.8596 USD
2024-02-28 3.8842 USD 92,299.0389 NEAR 3.9828 USD 3.5174 USD 4.0588 USD 3.8747 USD
2024-02-27 4.0097 USD 55,819.7741 NEAR 4.1164 USD 3.8555 USD 4.1342 USD 3.9200 USD
123...2223