Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
5.4525 USD |
20,082.5898 NEAR |
5.4045 USD |
5.1964 USD |
5.6389 USD |
5.3777 USD |
| 2024-11-14 |
5.3061 USD |
22,516.1764 NEAR |
5.1745 USD |
5.0276 USD |
5.5326 USD |
5.4767 USD |
| 2024-11-13 |
5.2507 USD |
14,350.5426 NEAR |
5.3616 USD |
4.9987 USD |
5.5162 USD |
5.1494 USD |
| 2024-11-12 |
5.3061 USD |
21,622.5830 NEAR |
5.5910 USD |
4.9136 USD |
5.7080 USD |
5.2030 USD |
| 2024-11-11 |
5.2473 USD |
46,952.3115 NEAR |
4.7354 USD |
4.7354 USD |
5.5517 USD |
5.4043 USD |
| 2024-11-10 |
4.7360 USD |
26,271.6769 NEAR |
4.6187 USD |
4.5184 USD |
4.9278 USD |
4.8663 USD |
| 2024-11-09 |
4.3441 USD |
1,995.2742 NEAR |
4.3289 USD |
4.2522 USD |
4.4410 USD |
4.3473 USD |
| 2024-11-08 |
4.2280 USD |
9,201.7155 NEAR |
4.2688 USD |
4.1618 USD |
4.3842 USD |
4.2704 USD |
| 2024-11-07 |
4.2023 USD |
3,721.8430 NEAR |
4.2233 USD |
4.0971 USD |
4.3523 USD |
4.2400 USD |
| 2024-11-06 |
4.1018 USD |
13,612.0614 NEAR |
3.8176 USD |
3.8176 USD |
4.2333 USD |
4.0638 USD |
| 2024-11-05 |
3.7628 USD |
964.0768 NEAR |
3.6242 USD |
3.6242 USD |
3.9306 USD |
3.9130 USD |
| 2024-11-04 |
3.6496 USD |
5,019.6227 NEAR |
3.6806 USD |
3.5983 USD |
3.7515 USD |
3.6257 USD |
| 2024-11-03 |
3.6456 USD |
7,523.9905 NEAR |
3.8157 USD |
3.5657 USD |
3.8254 USD |
3.6741 USD |
| 2024-11-02 |
3.9302 USD |
8,454.8512 NEAR |
3.9521 USD |
3.8000 USD |
3.9783 USD |
3.8000 USD |
| 2024-11-01 |
4.0278 USD |
9,774.7377 NEAR |
4.0482 USD |
3.8729 USD |
4.1539 USD |
3.9087 USD |
| 2024-10-31 |
4.0498 USD |
5,021.9189 NEAR |
4.3286 USD |
4.0291 USD |
4.3327 USD |
4.0291 USD |
| 2024-10-30 |
4.3910 USD |
11,688.2383 NEAR |
4.4051 USD |
4.2805 USD |
4.4255 USD |
4.3310 USD |
| 2024-10-29 |
4.4400 USD |
8,155.4781 NEAR |
4.3001 USD |
4.3001 USD |
4.4999 USD |
4.4207 USD |
| 2024-10-28 |
4.3412 USD |
21,532.4417 NEAR |
4.3118 USD |
4.0847 USD |
4.3485 USD |
4.3379 USD |
| 2024-10-27 |
4.2512 USD |
2,382.1769 NEAR |
4.2298 USD |
4.1889 USD |
4.3746 USD |
4.3746 USD |
| 2024-10-26 |
4.2503 USD |
2,877.7374 NEAR |
4.1567 USD |
4.1056 USD |
4.2665 USD |
4.2577 USD |
| 2024-10-25 |
4.5684 USD |
7,438.2504 NEAR |
4.6952 USD |
4.3748 USD |
4.6952 USD |
4.4515 USD |
| 2024-10-24 |
4.6986 USD |
6,596.7661 NEAR |
4.6413 USD |
4.5495 USD |
4.7193 USD |
4.7071 USD |
| 2024-10-23 |
4.5049 USD |
5,341.8131 NEAR |
4.6830 USD |
4.4689 USD |
4.6830 USD |
4.4689 USD |
| 2024-10-22 |
4.7461 USD |
7,743.6085 NEAR |
4.8015 USD |
4.6324 USD |
4.8358 USD |
4.6694 USD |
| 2024-10-21 |
4.9157 USD |
2,931.0088 NEAR |
5.0131 USD |
4.7651 USD |
5.0405 USD |
4.8004 USD |
| 2024-10-20 |
4.8559 USD |
4,750.3868 NEAR |
4.8143 USD |
4.7193 USD |
4.9473 USD |
4.8994 USD |
| 2024-10-19 |
4.8685 USD |
1,301.1318 NEAR |
4.8757 USD |
4.7716 USD |
4.9370 USD |
4.7774 USD |
| 2024-10-18 |
4.8493 USD |
1,347.9278 NEAR |
4.7709 USD |
4.7380 USD |
4.9384 USD |
4.8749 USD |
| 2024-10-17 |
4.7754 USD |
6,076.6254 NEAR |
4.9681 USD |
4.6694 USD |
5.0413 USD |
4.7030 USD |
| 2024-10-16 |
5.0118 USD |
2,803.8194 NEAR |
5.0328 USD |
4.8943 USD |
5.0711 USD |
4.9942 USD |
| 2024-10-15 |
5.0023 USD |
6,149.7376 NEAR |
5.0440 USD |
4.8970 USD |
5.2666 USD |
5.1057 USD |
| 2024-10-14 |
4.9090 USD |
4,078.2775 NEAR |
4.7127 USD |
4.6516 USD |
5.0543 USD |
4.9992 USD |
| 2024-10-13 |
4.7462 USD |
2,654.8089 NEAR |
4.8710 USD |
4.5982 USD |
4.8755 USD |
4.6749 USD |
| 2024-10-12 |
4.8338 USD |
20,804.2547 NEAR |
4.7579 USD |
4.6875 USD |
4.9153 USD |
4.8602 USD |
| 2024-10-11 |
4.7480 USD |
6,109.8406 NEAR |
4.5971 USD |
4.5528 USD |
4.8051 USD |
4.7522 USD |
| 2024-10-10 |
4.6311 USD |
1,536.4252 NEAR |
4.6031 USD |
4.5319 USD |
4.6748 USD |
4.6363 USD |
| 2024-10-09 |
4.7049 USD |
4,960.1366 NEAR |
4.8999 USD |
4.5586 USD |
4.9865 USD |
4.6046 USD |
| 2024-10-08 |
4.9717 USD |
16,748.1891 NEAR |
5.0456 USD |
4.9146 USD |
5.1556 USD |
4.9518 USD |
| 2024-10-07 |
5.1649 USD |
7,929.3506 NEAR |
4.9476 USD |
4.9476 USD |
5.3284 USD |
5.3200 USD |
| 2024-10-06 |
4.7970 USD |
4,577.3593 NEAR |
4.7608 USD |
4.7228 USD |
4.9278 USD |
4.8780 USD |
| 2024-10-05 |
4.7882 USD |
1,577.4127 NEAR |
4.8639 USD |
4.6701 USD |
4.8710 USD |
4.6701 USD |
| 2024-10-04 |
4.8542 USD |
29,277.2472 NEAR |
4.6568 USD |
4.6175 USD |
4.8658 USD |
4.8652 USD |
| 2024-10-03 |
4.5499 USD |
8,753.0591 NEAR |
4.6400 USD |
4.4445 USD |
4.7782 USD |
4.5678 USD |
| 2024-10-02 |
4.8135 USD |
20,886.3046 NEAR |
4.8407 USD |
4.6242 USD |
4.9978 USD |
4.6511 USD |
| 2024-10-01 |
4.9747 USD |
17,788.2626 NEAR |
5.3251 USD |
4.6290 USD |
5.5684 USD |
4.9397 USD |
| 2024-09-30 |
5.4260 USD |
5,643.1449 NEAR |
5.4427 USD |
5.2553 USD |
5.4717 USD |
5.4233 USD |
| 2024-09-29 |
5.4824 USD |
6,376.9111 NEAR |
5.5722 USD |
5.3793 USD |
5.6326 USD |
5.4687 USD |
| 2024-09-28 |
5.5026 USD |
2,219.9741 NEAR |
5.4781 USD |
5.3542 USD |
5.5502 USD |
5.4959 USD |
| 2024-09-27 |
5.5080 USD |
7,793.6309 NEAR |
5.5691 USD |
5.3932 USD |
5.7375 USD |
5.3959 USD |