Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
3.7408 USD |
69,579.1606 NEAR |
3.8622 USD |
3.6567 USD |
3.8692 USD |
3.7191 USD |
| 2024-02-24 |
3.5942 USD |
54,762.4703 NEAR |
3.3517 USD |
3.3054 USD |
3.9229 USD |
3.9229 USD |
| 2024-02-23 |
3.2634 USD |
68,201.3586 NEAR |
3.2487 USD |
3.1633 USD |
3.3955 USD |
3.3955 USD |
| 2024-02-22 |
3.2597 USD |
12,216.7322 NEAR |
3.2202 USD |
3.1396 USD |
3.3413 USD |
3.3413 USD |
| 2024-02-21 |
3.2228 USD |
13,301.6188 NEAR |
3.3868 USD |
3.1075 USD |
3.3868 USD |
3.1869 USD |
| 2024-02-20 |
3.3590 USD |
19,802.0888 NEAR |
3.5344 USD |
3.2385 USD |
3.5344 USD |
3.3768 USD |
| 2024-02-19 |
3.5535 USD |
10,054.3659 NEAR |
3.5199 USD |
3.4866 USD |
3.6148 USD |
3.5301 USD |
| 2024-02-18 |
3.4216 USD |
32,594.4734 NEAR |
3.3218 USD |
3.2693 USD |
3.5694 USD |
3.5462 USD |
| 2024-02-17 |
3.2227 USD |
12,612.1868 NEAR |
3.2722 USD |
3.1485 USD |
3.3010 USD |
3.2592 USD |
| 2024-02-16 |
3.3338 USD |
14,533.5974 NEAR |
3.4028 USD |
3.1804 USD |
3.4552 USD |
3.2605 USD |
| 2024-02-15 |
3.3408 USD |
27,623.3341 NEAR |
3.3437 USD |
3.2869 USD |
3.4012 USD |
3.3671 USD |
| 2024-02-14 |
3.3427 USD |
13,809.0835 NEAR |
3.2177 USD |
3.1794 USD |
3.4518 USD |
3.3249 USD |
| 2024-02-13 |
3.2514 USD |
23,649.3864 NEAR |
3.4286 USD |
3.1795 USD |
3.4307 USD |
3.2089 USD |
| 2024-02-12 |
3.2390 USD |
81,607.0081 NEAR |
3.1226 USD |
3.0845 USD |
3.3941 USD |
3.3910 USD |
| 2024-02-11 |
3.1526 USD |
24,817.5110 NEAR |
3.0506 USD |
3.0506 USD |
3.2030 USD |
3.1735 USD |
| 2024-02-10 |
3.0760 USD |
23,087.0013 NEAR |
3.0067 USD |
2.9730 USD |
3.1422 USD |
3.0360 USD |
| 2024-02-09 |
2.9915 USD |
16,937.5527 NEAR |
2.9268 USD |
2.9268 USD |
3.0531 USD |
3.0221 USD |
| 2024-02-08 |
2.9479 USD |
18,029.0398 NEAR |
2.8742 USD |
2.8742 USD |
3.0204 USD |
2.9581 USD |
| 2024-02-07 |
2.8521 USD |
19,592.3876 NEAR |
2.7426 USD |
2.6843 USD |
2.8873 USD |
2.8763 USD |
| 2024-02-06 |
2.7567 USD |
2,614.8691 NEAR |
2.7410 USD |
2.6914 USD |
2.7729 USD |
2.7579 USD |
| 2024-02-05 |
2.7712 USD |
23,269.7623 NEAR |
2.7614 USD |
2.7223 USD |
2.8084 USD |
2.7622 USD |
| 2024-02-04 |
2.7902 USD |
1,744.1790 NEAR |
2.8153 USD |
2.7556 USD |
2.8195 USD |
2.7800 USD |
| 2024-02-03 |
2.8447 USD |
1,288.7024 NEAR |
2.8862 USD |
2.8019 USD |
2.9338 USD |
2.8339 USD |
| 2024-02-02 |
2.8916 USD |
34,807.7041 NEAR |
2.8434 USD |
2.8384 USD |
2.9387 USD |
2.8841 USD |
| 2024-02-01 |
2.7798 USD |
4,197.3411 NEAR |
2.8245 USD |
2.7367 USD |
2.8752 USD |
2.8579 USD |
| 2024-01-31 |
2.9067 USD |
11,520.0916 NEAR |
2.9849 USD |
2.8310 USD |
2.9849 USD |
2.8902 USD |
| 2024-01-30 |
3.0774 USD |
57,006.1333 NEAR |
3.0104 USD |
2.8683 USD |
3.2282 USD |
3.0925 USD |
| 2024-01-29 |
2.9403 USD |
8,979.2782 NEAR |
2.8656 USD |
2.8632 USD |
3.0267 USD |
3.0267 USD |
| 2024-01-28 |
3.0039 USD |
41,198.0722 NEAR |
2.9201 USD |
2.8620 USD |
3.0712 USD |
2.8620 USD |
| 2024-01-27 |
2.9103 USD |
11,264.7068 NEAR |
2.9179 USD |
2.8305 USD |
2.9557 USD |
2.9102 USD |
| 2024-01-26 |
2.8677 USD |
27,565.3149 NEAR |
2.6924 USD |
2.6579 USD |
2.9990 USD |
2.8589 USD |
| 2024-01-25 |
2.6635 USD |
6,111.1741 NEAR |
2.6825 USD |
2.6074 USD |
2.7292 USD |
2.6450 USD |
| 2024-01-24 |
2.5865 USD |
37,038.9621 NEAR |
2.6291 USD |
2.5519 USD |
2.6625 USD |
2.6055 USD |
| 2024-01-23 |
2.5725 USD |
12,746.2129 NEAR |
2.6660 USD |
2.4534 USD |
2.7229 USD |
2.6320 USD |
| 2024-01-22 |
2.7198 USD |
49,698.9571 NEAR |
2.9348 USD |
2.5970 USD |
2.9420 USD |
2.6671 USD |
| 2024-01-21 |
3.0005 USD |
4,472.7612 NEAR |
2.9774 USD |
2.9534 USD |
3.0477 USD |
2.9829 USD |
| 2024-01-20 |
2.9449 USD |
4,770.4651 NEAR |
2.9690 USD |
2.8761 USD |
2.9873 USD |
2.9509 USD |
| 2024-01-19 |
2.9763 USD |
12,498.4832 NEAR |
3.0791 USD |
2.7975 USD |
3.0877 USD |
2.9810 USD |
| 2024-01-18 |
3.2672 USD |
9,270.2716 NEAR |
3.2857 USD |
3.0636 USD |
3.3642 USD |
3.0732 USD |
| 2024-01-17 |
3.2474 USD |
7,799.5767 NEAR |
3.2499 USD |
3.1586 USD |
3.3682 USD |
3.3068 USD |
| 2024-01-16 |
3.2561 USD |
5,615.4044 NEAR |
3.3149 USD |
3.1982 USD |
3.3426 USD |
3.2728 USD |
| 2024-01-15 |
3.3018 USD |
23,483.4997 NEAR |
3.3133 USD |
3.2512 USD |
3.4040 USD |
3.3074 USD |
| 2024-01-14 |
3.4309 USD |
30,496.5378 NEAR |
3.4152 USD |
3.3252 USD |
3.5143 USD |
3.4212 USD |
| 2024-01-13 |
3.4136 USD |
4,821.0688 NEAR |
3.4586 USD |
3.3145 USD |
3.5095 USD |
3.4361 USD |
| 2024-01-12 |
3.5977 USD |
27,626.3608 NEAR |
3.6240 USD |
3.3932 USD |
3.6744 USD |
3.5935 USD |
| 2024-01-11 |
3.7067 USD |
83,397.5867 NEAR |
3.5723 USD |
3.5156 USD |
3.8336 USD |
3.6212 USD |
| 2024-01-10 |
3.2621 USD |
41,067.2818 NEAR |
3.2043 USD |
3.0986 USD |
3.5726 USD |
3.5460 USD |
| 2024-01-09 |
3.3675 USD |
39,937.2231 NEAR |
3.4137 USD |
3.0886 USD |
3.5353 USD |
3.0886 USD |
| 2024-01-08 |
3.2472 USD |
51,140.8074 NEAR |
3.1956 USD |
2.9275 USD |
3.4800 USD |
3.4111 USD |
| 2024-01-07 |
3.3836 USD |
8,686.5501 NEAR |
3.4765 USD |
3.3020 USD |
3.5325 USD |
3.3075 USD |