Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2022-07-02 3.2718 USD 1,372.8359 NEAR 3.3386 USD 3.2233 USD 3.4160 USD 3.3061 USD
2022-07-01 3.3851 USD 22,174.4695 NEAR 3.3313 USD 3.2404 USD 3.4521 USD 3.3523 USD
2022-06-30 3.2409 USD 7,058.9153 NEAR 3.4249 USD 3.1314 USD 3.4327 USD 3.2255 USD
2022-06-29 3.4594 USD 7,563.5827 NEAR 3.4144 USD 3.3406 USD 3.5577 USD 3.5141 USD
2022-06-28 3.6259 USD 5,628.8929 NEAR 3.7337 USD 3.4030 USD 3.7739 USD 3.4030 USD
2022-06-27 3.8367 USD 4,672.3374 NEAR 3.8102 USD 3.6348 USD 3.9973 USD 3.7420 USD
2022-06-26 4.1062 USD 9,470.6803 NEAR 4.1656 USD 3.8795 USD 4.3232 USD 3.9483 USD
2022-06-25 4.1742 USD 18,081.4937 NEAR 3.9960 USD 3.9460 USD 4.4007 USD 4.2418 USD
2022-06-24 3.7604 USD 10,590.5701 NEAR 3.5666 USD 3.5564 USD 3.9850 USD 3.9571 USD
2022-06-23 3.4588 USD 2,015.3329 NEAR 3.2870 USD 3.2870 USD 3.5546 USD 3.5472 USD
2022-06-22 3.3899 USD 6,421.3455 NEAR 3.4641 USD 3.2641 USD 3.4926 USD 3.2912 USD
2022-06-21 3.5478 USD 11,671.0742 NEAR 3.4268 USD 3.3808 USD 3.6886 USD 3.5321 USD
2022-06-20 3.3407 USD 17,107.3627 NEAR 3.2825 USD 3.1206 USD 3.5626 USD 3.3453 USD
2022-06-19 3.1427 USD 17,690.7319 NEAR 3.0942 USD 2.9799 USD 3.3301 USD 3.2469 USD
2022-06-18 3.1052 USD 31,302.3356 NEAR 3.3644 USD 2.8776 USD 3.4022 USD 3.0913 USD
2022-06-17 3.3946 USD 36,166.2296 NEAR 3.2137 USD 3.1798 USD 3.4756 USD 3.3405 USD
2022-06-16 3.4507 USD 20,172.7948 NEAR 3.8106 USD 3.2184 USD 3.8272 USD 3.2429 USD
2022-06-15 3.2559 USD 32,600.1722 NEAR 3.3849 USD 3.0366 USD 3.5986 USD 3.5925 USD
2022-06-14 3.4476 USD 38,183.3505 NEAR 3.5008 USD 3.1755 USD 3.6760 USD 3.4001 USD
2022-06-13 3.4588 USD 63,025.2093 NEAR 3.7049 USD 3.1000 USD 3.7333 USD 3.4607 USD
2022-06-12 3.8689 USD 21,178.2261 NEAR 4.0971 USD 3.7033 USD 4.1543 USD 3.9295 USD
2022-06-11 4.3062 USD 12,842.1245 NEAR 4.4994 USD 4.0014 USD 4.6793 USD 4.1282 USD
2022-06-10 4.7861 USD 17,649.3117 NEAR 5.0888 USD 4.5164 USD 5.1124 USD 4.5477 USD
2022-06-09 5.1241 USD 3,897.8306 NEAR 5.0770 USD 5.0015 USD 5.2183 USD 5.0829 USD
2022-06-08 5.0934 USD 8,907.0888 NEAR 5.2055 USD 5.0818 USD 5.3506 USD 5.0818 USD
2022-06-07 5.2590 USD 17,155.9369 NEAR 5.4970 USD 5.0728 USD 5.4970 USD 5.2885 USD
2022-06-06 5.5316 USD 8,493.6647 NEAR 5.3232 USD 5.3195 USD 5.7502 USD 5.4866 USD
2022-06-05 5.3232 USD 4,645.9606 NEAR 5.3356 USD 5.2195 USD 5.5051 USD 5.4238 USD
2022-06-04 5.2646 USD 4,905.0988 NEAR 5.2654 USD 5.1100 USD 5.4006 USD 5.3042 USD
2022-06-03 5.3529 USD 7,753.4958 NEAR 5.6007 USD 5.1569 USD 5.6431 USD 5.3417 USD
2022-06-02 5.3287 USD 12,483.3053 NEAR 5.3351 USD 5.1676 USD 5.6047 USD 5.5780 USD
2022-06-01 5.7094 USD 19,572.7722 NEAR 5.9539 USD 5.2588 USD 5.9761 USD 5.2926 USD
2022-05-31 6.0940 USD 28,890.9188 NEAR 5.7500 USD 5.7378 USD 6.5224 USD 5.9150 USD
2022-05-30 5.7574 USD 17,393.5108 NEAR 5.1757 USD 5.1098 USD 5.8019 USD 5.7642 USD
2022-05-29 5.0282 USD 9,495.4213 NEAR 5.0001 USD 4.7800 USD 5.2021 USD 5.1872 USD
2022-05-28 4.8928 USD 10,287.9104 NEAR 4.8117 USD 4.7256 USD 5.0140 USD 4.9663 USD
2022-05-27 4.8983 USD 24,542.4819 NEAR 5.2511 USD 4.6798 USD 5.3105 USD 4.7936 USD
2022-05-26 5.3686 USD 19,562.8669 NEAR 5.7565 USD 5.0788 USD 5.8236 USD 5.3328 USD
2022-05-25 5.7165 USD 12,996.2171 NEAR 5.9583 USD 5.6929 USD 6.0768 USD 5.7467 USD
2022-05-24 5.7520 USD 10,643.0737 NEAR 5.8445 USD 5.5338 USD 5.9450 USD 5.9311 USD
2022-05-23 6.2223 USD 61,360.4158 NEAR 6.2421 USD 5.7601 USD 6.5158 USD 5.7948 USD
2022-05-22 6.2114 USD 69,692.2221 NEAR 6.1087 USD 5.9940 USD 6.3756 USD 6.1230 USD
2022-05-21 5.8795 USD 6,919.0716 NEAR 5.7642 USD 5.6433 USD 6.0727 USD 6.0502 USD
2022-05-20 5.8404 USD 13,119.7966 NEAR 6.0862 USD 5.6436 USD 6.2515 USD 5.8382 USD
2022-05-19 5.9401 USD 20,784.6098 NEAR 5.9538 USD 5.5867 USD 6.2524 USD 6.0049 USD
2022-05-18 6.2394 USD 14,309.1254 NEAR 6.6714 USD 5.9034 USD 6.7619 USD 6.1563 USD
2022-05-17 6.6387 USD 17,127.4610 NEAR 6.5499 USD 6.2806 USD 6.9754 USD 6.4746 USD
2022-05-16 6.7355 USD 27,530.3909 NEAR 7.3466 USD 6.4371 USD 7.3466 USD 6.5433 USD
2022-05-15 6.8468 USD 22,278.8043 NEAR 6.6761 USD 6.5166 USD 7.3246 USD 7.2572 USD
2022-05-14 6.5878 USD 44,862.1963 NEAR 6.5545 USD 5.9622 USD 6.8759 USD 6.6220 USD