Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
3.4499 USD |
23,727.0708 NEAR |
3.5531 USD |
3.1870 USD |
3.6814 USD |
3.4490 USD |
| 2024-01-05 |
3.6059 USD |
24,495.7586 NEAR |
3.9031 USD |
3.4769 USD |
3.9247 USD |
3.5400 USD |
| 2024-01-04 |
3.8020 USD |
19,945.6405 NEAR |
3.8006 USD |
3.5754 USD |
4.0450 USD |
3.9326 USD |
| 2024-01-03 |
3.5253 USD |
73,225.9029 NEAR |
3.9363 USD |
2.8801 USD |
4.0878 USD |
3.6424 USD |
| 2024-01-02 |
4.1364 USD |
70,062.1118 NEAR |
3.7801 USD |
3.7492 USD |
4.3600 USD |
3.9216 USD |
| 2024-01-01 |
3.6938 USD |
9,338.9698 NEAR |
3.6838 USD |
3.5796 USD |
3.8229 USD |
3.8229 USD |
| 2023-12-31 |
3.7685 USD |
17,460.1918 NEAR |
3.6635 USD |
3.6152 USD |
3.8720 USD |
3.7623 USD |
| 2023-12-30 |
3.6827 USD |
18,216.3310 NEAR |
3.6063 USD |
3.5542 USD |
3.7671 USD |
3.7190 USD |
| 2023-12-29 |
3.7202 USD |
41,456.5489 NEAR |
3.7672 USD |
3.5271 USD |
3.9700 USD |
3.6081 USD |
| 2023-12-28 |
4.0114 USD |
50,852.0433 NEAR |
4.0828 USD |
3.7376 USD |
4.3147 USD |
3.7852 USD |
| 2023-12-27 |
4.1663 USD |
51,483.8630 NEAR |
4.3368 USD |
4.0017 USD |
4.3504 USD |
4.1437 USD |
| 2023-12-26 |
4.3233 USD |
163,452.7640 NEAR |
4.2506 USD |
3.8983 USD |
4.6208 USD |
4.3293 USD |
| 2023-12-25 |
4.0688 USD |
86,206.4635 NEAR |
3.8224 USD |
3.7309 USD |
4.3525 USD |
4.2716 USD |
| 2023-12-24 |
3.8409 USD |
52,556.7307 NEAR |
3.9273 USD |
3.6835 USD |
4.0892 USD |
3.7381 USD |
| 2023-12-23 |
3.3873 USD |
35,037.2411 NEAR |
3.3303 USD |
3.2131 USD |
3.5894 USD |
3.5009 USD |
| 2023-12-22 |
3.4895 USD |
75,845.5566 NEAR |
3.5086 USD |
3.2797 USD |
3.7828 USD |
3.3381 USD |
| 2023-12-21 |
3.2973 USD |
80,692.2027 NEAR |
2.8332 USD |
2.7897 USD |
3.6188 USD |
3.5270 USD |
| 2023-12-20 |
2.8171 USD |
113,590.1047 NEAR |
2.4584 USD |
2.4572 USD |
3.0528 USD |
2.8388 USD |
| 2023-12-19 |
2.3906 USD |
18,757.0755 NEAR |
2.2710 USD |
2.2696 USD |
2.4363 USD |
2.3732 USD |
| 2023-12-18 |
2.2589 USD |
8,899.8670 NEAR |
2.2790 USD |
2.0764 USD |
2.3197 USD |
2.2617 USD |
| 2023-12-17 |
2.3930 USD |
3,657.5394 NEAR |
2.4032 USD |
2.3059 USD |
2.4800 USD |
2.3435 USD |
| 2023-12-16 |
2.3509 USD |
15,480.7431 NEAR |
2.2161 USD |
2.1789 USD |
2.4454 USD |
2.3740 USD |
| 2023-12-15 |
2.2438 USD |
6,213.3036 NEAR |
2.3159 USD |
2.1996 USD |
2.3159 USD |
2.2300 USD |
| 2023-12-14 |
2.2751 USD |
20,628.3287 NEAR |
2.3371 USD |
2.1736 USD |
2.3543 USD |
2.2853 USD |
| 2023-12-13 |
2.3086 USD |
3,854.5740 NEAR |
2.2903 USD |
2.1158 USD |
2.3088 USD |
2.3063 USD |
| 2023-12-12 |
2.3413 USD |
17,034.3426 NEAR |
2.2431 USD |
2.2305 USD |
2.4458 USD |
2.2394 USD |
| 2023-12-11 |
2.2370 USD |
43,649.5296 NEAR |
2.5393 USD |
2.1779 USD |
2.5393 USD |
2.2384 USD |
| 2023-12-10 |
2.5329 USD |
8,662.7684 NEAR |
2.4356 USD |
2.3893 USD |
2.5919 USD |
2.5321 USD |
| 2023-12-09 |
2.5061 USD |
79,186.5828 NEAR |
2.4070 USD |
2.4040 USD |
2.6096 USD |
2.5037 USD |
| 2023-12-08 |
2.2641 USD |
14,493.2366 NEAR |
2.2873 USD |
2.1938 USD |
2.3204 USD |
2.3150 USD |
| 2023-12-07 |
2.2952 USD |
11,939.4571 NEAR |
2.2824 USD |
2.2158 USD |
2.3691 USD |
2.2601 USD |
| 2023-12-06 |
2.3227 USD |
19,393.9583 NEAR |
2.2517 USD |
2.2455 USD |
2.3900 USD |
2.3513 USD |
| 2023-12-05 |
2.2333 USD |
42,479.7857 NEAR |
2.1433 USD |
2.1413 USD |
2.3147 USD |
2.2390 USD |
| 2023-12-04 |
2.0992 USD |
54,216.4392 NEAR |
1.9912 USD |
1.9897 USD |
2.1932 USD |
2.0862 USD |
| 2023-12-03 |
1.9621 USD |
4,507.5948 NEAR |
2.0044 USD |
1.9538 USD |
2.0174 USD |
1.9620 USD |
| 2023-12-02 |
2.0190 USD |
14,608.9826 NEAR |
1.8938 USD |
1.8938 USD |
2.0248 USD |
2.0176 USD |
| 2023-12-01 |
1.8856 USD |
2,128.6263 NEAR |
1.8811 USD |
1.8558 USD |
1.9036 USD |
1.9036 USD |
| 2023-11-30 |
1.8504 USD |
4,777.4064 NEAR |
1.8077 USD |
1.7940 USD |
1.8778 USD |
1.8778 USD |
| 2023-11-29 |
1.8544 USD |
2,434.9104 NEAR |
1.8650 USD |
1.8029 USD |
1.8782 USD |
1.8215 USD |
| 2023-11-28 |
1.7739 USD |
6,207.7803 NEAR |
1.7791 USD |
1.7396 USD |
1.8137 USD |
1.8128 USD |
| 2023-11-27 |
1.7592 USD |
5,953.2952 NEAR |
1.8277 USD |
1.7357 USD |
1.8277 USD |
1.7498 USD |
| 2023-11-26 |
1.8581 USD |
3,413.7511 NEAR |
1.8763 USD |
1.8058 USD |
1.8839 USD |
1.8368 USD |
| 2023-11-25 |
1.8713 USD |
3,612.8318 NEAR |
1.8345 USD |
1.8325 USD |
1.8922 USD |
1.8735 USD |
| 2023-11-24 |
1.8358 USD |
6,482.2556 NEAR |
1.8124 USD |
1.7930 USD |
1.9043 USD |
1.8444 USD |
| 2023-11-23 |
1.8183 USD |
3,821.8707 NEAR |
1.8050 USD |
1.8002 USD |
1.8424 USD |
1.8062 USD |
| 2023-11-22 |
1.8232 USD |
10,833.9233 NEAR |
1.7506 USD |
1.7506 USD |
1.8663 USD |
1.8250 USD |
| 2023-11-21 |
1.8778 USD |
16,724.7953 NEAR |
2.0073 USD |
1.7650 USD |
2.0290 USD |
1.8310 USD |
| 2023-11-20 |
2.1275 USD |
72,093.0771 NEAR |
1.9911 USD |
1.9910 USD |
2.1832 USD |
1.9985 USD |
| 2023-11-19 |
1.8152 USD |
17,459.6972 NEAR |
1.7500 USD |
1.7425 USD |
1.8972 USD |
1.8972 USD |
| 2023-11-18 |
1.7802 USD |
40,838.6261 NEAR |
1.8799 USD |
1.6879 USD |
1.8937 USD |
1.7812 USD |