Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
5.6941 USD |
5,393.5719 NEAR |
5.6055 USD |
5.5389 USD |
5.9015 USD |
5.7497 USD |
| 2024-04-19 |
5.6268 USD |
14,358.7173 NEAR |
5.6587 USD |
5.2528 USD |
5.8543 USD |
5.5800 USD |
| 2024-04-18 |
5.5894 USD |
7,758.4595 NEAR |
5.3859 USD |
5.2420 USD |
5.8722 USD |
5.6406 USD |
| 2024-04-17 |
5.4130 USD |
10,000.1570 NEAR |
5.5006 USD |
5.2182 USD |
5.6485 USD |
5.5349 USD |
| 2024-04-16 |
5.2040 USD |
14,376.2920 NEAR |
5.1961 USD |
4.9186 USD |
5.4578 USD |
5.4561 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 |