Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
5.7165 USD |
12,996.2171 NEAR |
5.9583 USD |
5.6929 USD |
6.0768 USD |
5.7467 USD |
| 2022-05-24 |
5.7520 USD |
10,643.0737 NEAR |
5.8445 USD |
5.5338 USD |
5.9450 USD |
5.9311 USD |
| 2022-05-23 |
6.2223 USD |
61,360.4158 NEAR |
6.2421 USD |
5.7601 USD |
6.5158 USD |
5.7948 USD |
| 2022-05-22 |
6.2114 USD |
69,692.2221 NEAR |
6.1087 USD |
5.9940 USD |
6.3756 USD |
6.1230 USD |
| 2022-05-21 |
5.8795 USD |
6,919.0716 NEAR |
5.7642 USD |
5.6433 USD |
6.0727 USD |
6.0502 USD |
| 2022-05-20 |
5.8404 USD |
13,119.7966 NEAR |
6.0862 USD |
5.6436 USD |
6.2515 USD |
5.8382 USD |
| 2022-05-19 |
5.9401 USD |
20,784.6098 NEAR |
5.9538 USD |
5.5867 USD |
6.2524 USD |
6.0049 USD |
| 2022-05-18 |
6.2394 USD |
14,309.1254 NEAR |
6.6714 USD |
5.9034 USD |
6.7619 USD |
6.1563 USD |
| 2022-05-17 |
6.6387 USD |
17,127.4610 NEAR |
6.5499 USD |
6.2806 USD |
6.9754 USD |
6.4746 USD |
| 2022-05-16 |
6.7355 USD |
27,530.3909 NEAR |
7.3466 USD |
6.4371 USD |
7.3466 USD |
6.5433 USD |
| 2022-05-15 |
6.8468 USD |
22,278.8043 NEAR |
6.6761 USD |
6.5166 USD |
7.3246 USD |
7.2572 USD |
| 2022-05-14 |
6.5878 USD |
44,862.1963 NEAR |
6.5545 USD |
5.9622 USD |
6.8759 USD |
6.6220 USD |
| 2022-05-13 |
6.9640 USD |
54,357.9227 NEAR |
6.4009 USD |
6.0998 USD |
7.6457 USD |
6.5509 USD |
| 2022-05-12 |
6.0886 USD |
130,920.2258 NEAR |
6.5363 USD |
5.2805 USD |
7.3337 USD |
6.5087 USD |
| 2022-05-11 |
6.4537 USD |
145,875.2583 NEAR |
9.5664 USD |
5.2805 USD |
9.8483 USD |
6.3726 USD |
| 2022-05-10 |
9.5980 USD |
84,575.5284 NEAR |
9.4571 USD |
8.8989 USD |
10.9180 USD |
9.5950 USD |
| 2022-05-09 |
10.6333 USD |
96,705.3099 NEAR |
11.1630 USD |
9.7630 USD |
11.6500 USD |
10.1490 USD |
| 2022-05-08 |
11.1095 USD |
78,239.1609 NEAR |
10.4300 USD |
9.8832 USD |
11.2500 USD |
11.2090 USD |
| 2022-05-07 |
10.2480 USD |
5,208.0915 NEAR |
10.7950 USD |
10.0930 USD |
10.8590 USD |
10.2040 USD |
| 2022-05-06 |
10.7001 USD |
8,427.7493 NEAR |
11.2120 USD |
10.4300 USD |
11.2900 USD |
10.8190 USD |
| 2022-05-05 |
11.0950 USD |
31,081.1830 NEAR |
12.9810 USD |
10.7900 USD |
13.1480 USD |
11.1010 USD |
| 2022-05-04 |
12.3819 USD |
27,462.2959 NEAR |
11.9660 USD |
11.8860 USD |
13.0030 USD |
12.9560 USD |
| 2022-05-03 |
11.6528 USD |
9,657.2854 NEAR |
11.8410 USD |
11.3350 USD |
12.1500 USD |
11.6430 USD |
| 2022-05-02 |
11.7340 USD |
25,250.0058 NEAR |
11.8610 USD |
11.1200 USD |
12.1870 USD |
11.7290 USD |
| 2022-05-01 |
11.4723 USD |
28,709.1417 NEAR |
10.3400 USD |
10.1610 USD |
12.2630 USD |
11.6010 USD |
| 2022-04-30 |
11.3406 USD |
18,982.1899 NEAR |
11.3050 USD |
10.1090 USD |
11.7830 USD |
10.2950 USD |
| 2022-04-29 |
11.7619 USD |
14,546.7721 NEAR |
12.3940 USD |
11.1410 USD |
12.5400 USD |
11.3830 USD |
| 2022-04-28 |
12.5051 USD |
35,207.7553 NEAR |
12.8500 USD |
12.2600 USD |
13.1520 USD |
12.4540 USD |
| 2022-04-27 |
12.8470 USD |
6,201.5426 NEAR |
12.6860 USD |
12.4560 USD |
13.2620 USD |
12.8390 USD |
| 2022-04-26 |
14.1796 USD |
18,557.9814 NEAR |
14.2820 USD |
12.8800 USD |
15.1880 USD |
13.1910 USD |
| 2022-04-25 |
14.4585 USD |
35,390.7552 NEAR |
15.0370 USD |
13.5810 USD |
15.0400 USD |
14.3640 USD |
| 2022-04-24 |
15.2574 USD |
12,875.4919 NEAR |
15.3520 USD |
14.8400 USD |
15.5750 USD |
15.1540 USD |
| 2022-04-23 |
15.6545 USD |
8,454.3363 NEAR |
15.5620 USD |
15.1370 USD |
15.9170 USD |
15.6000 USD |
| 2022-04-22 |
15.3578 USD |
25,641.2447 NEAR |
15.6600 USD |
15.0650 USD |
15.8220 USD |
15.4530 USD |
| 2022-04-21 |
16.2117 USD |
27,855.7875 NEAR |
16.6690 USD |
15.2210 USD |
17.1570 USD |
15.4460 USD |
| 2022-04-20 |
16.8690 USD |
27,656.2972 NEAR |
17.3620 USD |
16.4000 USD |
17.8010 USD |
16.8330 USD |
| 2022-04-19 |
16.9860 USD |
14,846.7222 NEAR |
16.2370 USD |
16.2370 USD |
17.5270 USD |
16.9530 USD |
| 2022-04-18 |
15.8148 USD |
37,791.9666 NEAR |
15.6830 USD |
14.7040 USD |
16.2870 USD |
16.2870 USD |
| 2022-04-17 |
16.2715 USD |
10,326.9750 NEAR |
15.9570 USD |
15.6290 USD |
16.7770 USD |
15.6810 USD |
| 2022-04-16 |
15.8361 USD |
2,625.6801 NEAR |
15.9800 USD |
15.5510 USD |
16.3010 USD |
15.9410 USD |
| 2022-04-15 |
16.0042 USD |
8,285.1267 NEAR |
16.3950 USD |
15.6940 USD |
16.5460 USD |
15.9580 USD |
| 2022-04-14 |
16.3235 USD |
38,403.2415 NEAR |
16.8470 USD |
15.9470 USD |
17.7450 USD |
16.3130 USD |
| 2022-04-13 |
16.4656 USD |
15,343.1781 NEAR |
16.4790 USD |
15.6340 USD |
16.9680 USD |
16.7560 USD |
| 2022-04-12 |
16.4937 USD |
60,758.5004 NEAR |
16.0960 USD |
15.5890 USD |
17.1100 USD |
15.8760 USD |
| 2022-04-11 |
15.8676 USD |
44,172.1859 NEAR |
15.8160 USD |
14.9760 USD |
16.4340 USD |
15.7920 USD |
| 2022-04-10 |
16.7667 USD |
12,764.4472 NEAR |
17.5010 USD |
15.8880 USD |
17.6710 USD |
16.0530 USD |
| 2022-04-09 |
16.8557 USD |
29,261.6718 NEAR |
17.4730 USD |
16.1900 USD |
18.1860 USD |
16.4690 USD |
| 2022-04-08 |
18.5332 USD |
56,126.2843 NEAR |
17.4850 USD |
17.0930 USD |
19.7210 USD |
17.6480 USD |
| 2022-04-07 |
15.1165 USD |
43,708.7983 NEAR |
15.2510 USD |
14.6390 USD |
16.5000 USD |
16.5000 USD |
| 2022-04-06 |
16.4700 USD |
68,702.2513 NEAR |
16.0910 USD |
15.1600 USD |
17.0220 USD |
16.4870 USD |