Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
3.9932 USD |
3,249.3249 NEAR |
4.0466 USD |
3.8320 USD |
4.0523 USD |
3.9888 USD |
| 2024-09-10 |
4.0160 USD |
2,071.2032 NEAR |
3.9982 USD |
3.9491 USD |
4.0806 USD |
4.0482 USD |
| 2024-09-09 |
3.8624 USD |
1,668.9254 NEAR |
3.7635 USD |
3.7632 USD |
4.0110 USD |
4.0110 USD |
| 2024-09-08 |
3.7613 USD |
3,244.4499 NEAR |
3.6683 USD |
3.6546 USD |
3.7964 USD |
3.7039 USD |
| 2024-09-07 |
3.6780 USD |
4,162.7440 NEAR |
3.5663 USD |
3.5593 USD |
3.7633 USD |
3.7093 USD |
| 2024-09-06 |
3.7253 USD |
3,836.7068 NEAR |
3.7231 USD |
3.6247 USD |
3.8013 USD |
3.7072 USD |
| 2024-09-05 |
3.8239 USD |
2,644.5583 NEAR |
3.9124 USD |
3.7439 USD |
3.9164 USD |
3.7439 USD |
| 2024-09-04 |
3.7078 USD |
3,181.5558 NEAR |
3.7424 USD |
3.5999 USD |
3.9305 USD |
3.9141 USD |
| 2024-09-03 |
3.8032 USD |
7,183.6344 NEAR |
4.0183 USD |
3.7262 USD |
4.0799 USD |
3.8028 USD |
| 2024-09-02 |
3.9383 USD |
2,279.5265 NEAR |
3.8634 USD |
3.8634 USD |
3.9887 USD |
3.9158 USD |
| 2024-09-01 |
3.8916 USD |
6,842.2392 NEAR |
4.0341 USD |
3.8625 USD |
4.0790 USD |
3.9011 USD |
| 2024-08-31 |
4.1241 USD |
728.5440 NEAR |
4.1244 USD |
4.0068 USD |
4.1715 USD |
4.0565 USD |
| 2024-08-30 |
4.1073 USD |
6,208.2189 NEAR |
4.2197 USD |
3.9659 USD |
4.2985 USD |
4.1344 USD |
| 2024-08-29 |
4.3223 USD |
4,080.8527 NEAR |
4.3606 USD |
4.2154 USD |
4.5416 USD |
4.2363 USD |
| 2024-08-28 |
4.4523 USD |
4,661.2092 NEAR |
4.4970 USD |
4.2479 USD |
4.6023 USD |
4.3580 USD |
| 2024-08-27 |
4.8508 USD |
14,157.9581 NEAR |
4.8250 USD |
4.4729 USD |
5.0382 USD |
4.4828 USD |
| 2024-08-26 |
4.8764 USD |
3,079.3324 NEAR |
4.9470 USD |
4.7363 USD |
4.9961 USD |
4.7363 USD |
| 2024-08-25 |
4.8994 USD |
9,735.4354 NEAR |
5.0698 USD |
4.8078 USD |
5.0698 USD |
5.0361 USD |
| 2024-08-24 |
5.2463 USD |
7,643.2817 NEAR |
4.7967 USD |
4.7544 USD |
5.2556 USD |
5.2556 USD |
| 2024-08-23 |
4.5867 USD |
7,923.3416 NEAR |
4.3493 USD |
4.3493 USD |
4.8343 USD |
4.7708 USD |
| 2024-08-22 |
4.2568 USD |
2,287.5556 NEAR |
4.2430 USD |
4.1825 USD |
4.3775 USD |
4.2525 USD |
| 2024-08-21 |
4.0760 USD |
5,744.7995 NEAR |
4.0163 USD |
3.9777 USD |
4.2356 USD |
4.2356 USD |
| 2024-08-20 |
4.1109 USD |
1,552.7755 NEAR |
4.0072 USD |
3.9787 USD |
4.1517 USD |
4.0816 USD |
| 2024-08-19 |
3.8927 USD |
5,858.0198 NEAR |
3.8975 USD |
3.8462 USD |
3.9442 USD |
3.9379 USD |
| 2024-08-18 |
3.9973 USD |
2,831.5208 NEAR |
3.9877 USD |
3.9638 USD |
4.0733 USD |
4.0531 USD |
| 2024-08-17 |
3.9749 USD |
6,049.5574 NEAR |
3.9543 USD |
3.9426 USD |
4.0261 USD |
3.9912 USD |
| 2024-08-16 |
3.9718 USD |
3,931.3718 NEAR |
4.0350 USD |
3.8472 USD |
4.0598 USD |
4.0047 USD |
| 2024-08-15 |
4.0825 USD |
2,627.5311 NEAR |
4.1612 USD |
3.9516 USD |
4.2443 USD |
3.9530 USD |
| 2024-08-14 |
4.2213 USD |
300.9300 NEAR |
4.3053 USD |
4.1459 USD |
4.3117 USD |
4.1643 USD |
| 2024-08-13 |
4.0330 USD |
85.6167 NEAR |
4.1058 USD |
3.9510 USD |
4.1171 USD |
4.0696 USD |
| 2024-08-12 |
4.0993 USD |
2,833.4675 NEAR |
3.8719 USD |
3.8560 USD |
4.1237 USD |
4.0423 USD |
| 2024-08-11 |
3.9532 USD |
1,159.1468 NEAR |
4.1574 USD |
3.8562 USD |
4.2196 USD |
3.9583 USD |
| 2024-08-10 |
4.0265 USD |
4,103.9457 NEAR |
4.0635 USD |
3.9701 USD |
4.2323 USD |
4.1932 USD |
| 2024-08-09 |
4.0663 USD |
8,005.0384 NEAR |
4.0480 USD |
3.9381 USD |
4.1530 USD |
3.9724 USD |
| 2024-08-08 |
3.7625 USD |
10,027.1187 NEAR |
3.5756 USD |
3.4864 USD |
3.9999 USD |
3.9999 USD |
| 2024-08-07 |
3.7934 USD |
1,486.3970 NEAR |
3.6834 USD |
3.5754 USD |
3.8802 USD |
3.5939 USD |
| 2024-08-06 |
3.6444 USD |
12,874.7166 NEAR |
3.5958 USD |
3.5138 USD |
3.8062 USD |
3.7129 USD |
| 2024-08-05 |
3.5029 USD |
113,796.2647 NEAR |
4.1460 USD |
3.1234 USD |
4.1813 USD |
3.5048 USD |
| 2024-08-04 |
4.1641 USD |
7,408.1083 NEAR |
4.4014 USD |
4.0065 USD |
4.4411 USD |
4.2547 USD |
| 2024-08-03 |
4.5882 USD |
9,554.8190 NEAR |
4.6309 USD |
4.2719 USD |
4.7602 USD |
4.3219 USD |
| 2024-08-02 |
4.8382 USD |
9,388.1920 NEAR |
4.9986 USD |
4.5986 USD |
5.0417 USD |
4.6043 USD |
| 2024-08-01 |
5.0357 USD |
3,114.8856 NEAR |
5.0101 USD |
4.9364 USD |
5.1297 USD |
5.0941 USD |
| 2024-07-31 |
5.0935 USD |
3,431.2684 NEAR |
5.1571 USD |
5.0528 USD |
5.2838 USD |
5.0528 USD |
| 2024-07-30 |
5.2937 USD |
2,606.6429 NEAR |
5.2848 USD |
5.0949 USD |
5.3679 USD |
5.1851 USD |
| 2024-07-29 |
5.6068 USD |
11,069.5881 NEAR |
5.4801 USD |
5.3048 USD |
5.7155 USD |
5.3525 USD |
| 2024-07-28 |
5.5045 USD |
7,686.6244 NEAR |
5.6713 USD |
5.4180 USD |
5.6812 USD |
5.4569 USD |
| 2024-07-27 |
5.7702 USD |
10,199.6178 NEAR |
5.7184 USD |
5.5578 USD |
5.9800 USD |
5.7500 USD |
| 2024-07-26 |
5.5106 USD |
10,877.7310 NEAR |
5.4509 USD |
5.4098 USD |
5.8199 USD |
5.7270 USD |
| 2024-07-25 |
5.4702 USD |
13,850.4036 NEAR |
5.6284 USD |
5.1628 USD |
5.7254 USD |
5.4076 USD |
| 2024-07-24 |
5.9309 USD |
15,114.4842 NEAR |
5.7786 USD |
5.6827 USD |
5.9994 USD |
5.7349 USD |