Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
1.3107 USD |
3,554.1253 NEAR |
1.3064 USD |
1.2730 USD |
1.3239 USD |
1.3180 USD |
| 2022-12-21 |
1.3169 USD |
5,994.5348 NEAR |
1.3459 USD |
1.2795 USD |
1.3521 USD |
1.2906 USD |
| 2022-12-20 |
1.3336 USD |
7,152.6594 NEAR |
1.2618 USD |
1.2602 USD |
1.3465 USD |
1.3420 USD |
| 2022-12-19 |
1.3305 USD |
8,489.6030 NEAR |
1.3632 USD |
1.2756 USD |
1.3853 USD |
1.2756 USD |
| 2022-12-18 |
1.3660 USD |
5,602.5423 NEAR |
1.3973 USD |
1.3490 USD |
1.3973 USD |
1.3668 USD |
| 2022-12-17 |
1.3805 USD |
7,823.7763 NEAR |
1.3692 USD |
1.3462 USD |
1.4051 USD |
1.3940 USD |
| 2022-12-16 |
1.5160 USD |
9,452.3958 NEAR |
1.5874 USD |
1.4874 USD |
1.6106 USD |
1.4956 USD |
| 2022-12-15 |
1.6105 USD |
1,923.9204 NEAR |
1.6612 USD |
1.5930 USD |
1.6680 USD |
1.5962 USD |
| 2022-12-14 |
1.7094 USD |
4,447.1381 NEAR |
1.7114 USD |
1.6607 USD |
1.7365 USD |
1.6607 USD |
| 2022-12-13 |
1.6822 USD |
16,324.2369 NEAR |
1.6339 USD |
1.5616 USD |
1.7584 USD |
1.7042 USD |
| 2022-12-12 |
1.6311 USD |
2,638.5875 NEAR |
1.6352 USD |
1.5746 USD |
1.6419 USD |
1.6315 USD |
| 2022-12-11 |
1.6569 USD |
2,459.4556 NEAR |
1.7032 USD |
1.6283 USD |
1.7134 USD |
1.6322 USD |
| 2022-12-10 |
1.7051 USD |
678.5970 NEAR |
1.6973 USD |
1.6898 USD |
1.7291 USD |
1.7078 USD |
| 2022-12-09 |
1.7276 USD |
9,577.6375 NEAR |
1.7106 USD |
1.6838 USD |
1.7376 USD |
1.6927 USD |
| 2022-12-08 |
1.6714 USD |
6,368.3371 NEAR |
1.6985 USD |
1.6456 USD |
1.7185 USD |
1.7082 USD |
| 2022-12-07 |
1.7437 USD |
12,339.0518 NEAR |
1.7888 USD |
1.6699 USD |
1.8272 USD |
1.6892 USD |
| 2022-12-06 |
1.7505 USD |
5,098.6749 NEAR |
1.7200 USD |
1.7156 USD |
1.7757 USD |
1.7666 USD |
| 2022-12-05 |
1.7097 USD |
6,872.7590 NEAR |
1.7270 USD |
1.6858 USD |
1.7815 USD |
1.7150 USD |
| 2022-12-04 |
1.6991 USD |
3,415.2011 NEAR |
1.6699 USD |
1.6699 USD |
1.7237 USD |
1.7127 USD |
| 2022-12-03 |
1.6714 USD |
5,653.5466 NEAR |
1.7529 USD |
1.6645 USD |
1.7532 USD |
1.6705 USD |
| 2022-12-02 |
1.7494 USD |
6,939.4896 NEAR |
1.7364 USD |
1.7153 USD |
1.7917 USD |
1.7514 USD |
| 2022-12-01 |
1.7335 USD |
7,947.5395 NEAR |
1.7295 USD |
1.6887 USD |
1.7650 USD |
1.7395 USD |
| 2022-11-30 |
1.7290 USD |
6,645.9065 NEAR |
1.6098 USD |
1.6098 USD |
1.7454 USD |
1.7272 USD |
| 2022-11-29 |
1.6120 USD |
3,924.4804 NEAR |
1.5892 USD |
1.5632 USD |
1.6309 USD |
1.6269 USD |
| 2022-11-28 |
1.5831 USD |
10,885.1646 NEAR |
1.6117 USD |
1.4864 USD |
1.6260 USD |
1.5870 USD |
| 2022-11-27 |
1.6216 USD |
1,788.5852 NEAR |
1.6117 USD |
1.5992 USD |
1.6778 USD |
1.6208 USD |
| 2022-11-26 |
1.6225 USD |
8,390.8263 NEAR |
1.6458 USD |
1.5890 USD |
1.6979 USD |
1.6060 USD |
| 2022-11-25 |
1.6224 USD |
5,667.5970 NEAR |
1.6429 USD |
1.5980 USD |
1.6506 USD |
1.6405 USD |
| 2022-11-24 |
1.6767 USD |
20,566.6430 NEAR |
1.6864 USD |
1.6251 USD |
1.7276 USD |
1.6464 USD |
| 2022-11-23 |
1.6416 USD |
25,283.6725 NEAR |
1.6249 USD |
1.5903 USD |
1.6663 USD |
1.6411 USD |
| 2022-11-22 |
1.6251 USD |
35,004.5012 NEAR |
1.5563 USD |
1.4976 USD |
1.6462 USD |
1.6282 USD |
| 2022-11-21 |
1.5491 USD |
25,692.5945 NEAR |
1.5675 USD |
1.4363 USD |
1.5675 USD |
1.5520 USD |
| 2022-11-20 |
1.6550 USD |
9,993.1070 NEAR |
1.7473 USD |
1.5581 USD |
1.7615 USD |
1.5793 USD |
| 2022-11-19 |
1.7463 USD |
7,960.5306 NEAR |
1.7841 USD |
1.7088 USD |
1.7854 USD |
1.7464 USD |
| 2022-11-18 |
1.8104 USD |
11,072.4277 NEAR |
1.8300 USD |
1.7531 USD |
1.8660 USD |
1.7842 USD |
| 2022-11-17 |
1.8539 USD |
4,055.3362 NEAR |
1.9266 USD |
1.8177 USD |
1.9363 USD |
1.8319 USD |
| 2022-11-16 |
1.9183 USD |
5,809.6576 NEAR |
1.9800 USD |
1.8923 USD |
2.0113 USD |
1.9122 USD |
| 2022-11-15 |
1.9829 USD |
7,328.3063 NEAR |
1.9653 USD |
1.9369 USD |
2.0444 USD |
1.9711 USD |
| 2022-11-14 |
1.9360 USD |
26,562.1422 NEAR |
1.9501 USD |
1.8023 USD |
2.0196 USD |
1.9442 USD |
| 2022-11-13 |
1.9578 USD |
11,520.0294 NEAR |
1.9975 USD |
1.8984 USD |
2.0761 USD |
1.9566 USD |
| 2022-11-12 |
2.0252 USD |
11,632.5518 NEAR |
2.1311 USD |
1.9565 USD |
2.1343 USD |
2.0184 USD |
| 2022-11-11 |
2.1282 USD |
100,437.2585 NEAR |
2.3065 USD |
2.0422 USD |
2.3128 USD |
2.0999 USD |
| 2022-11-10 |
2.2965 USD |
147,434.4065 NEAR |
2.0061 USD |
1.9605 USD |
2.3624 USD |
2.3386 USD |
| 2022-11-09 |
2.4068 USD |
88,506.4230 NEAR |
2.6343 USD |
1.9787 USD |
2.6541 USD |
2.0097 USD |
| 2022-11-08 |
2.7026 USD |
57,569.6813 NEAR |
3.0588 USD |
2.4000 USD |
3.0744 USD |
2.6185 USD |
| 2022-11-07 |
3.0638 USD |
8,423.9963 NEAR |
3.0966 USD |
2.9717 USD |
3.1454 USD |
3.0508 USD |
| 2022-11-06 |
3.2611 USD |
11,666.7547 NEAR |
3.3358 USD |
3.1265 USD |
3.3609 USD |
3.1265 USD |
| 2022-11-05 |
3.3452 USD |
39,286.4194 NEAR |
3.3182 USD |
3.2718 USD |
3.4380 USD |
3.3308 USD |
| 2022-11-04 |
3.2783 USD |
34,083.5770 NEAR |
3.0306 USD |
3.0128 USD |
3.3038 USD |
3.2850 USD |
| 2022-11-03 |
3.0238 USD |
26,170.5977 NEAR |
2.8972 USD |
2.8880 USD |
3.1227 USD |
3.0733 USD |