Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
15.4090 USD |
29,317.3842 NEAR |
16.2200 USD |
15.1820 USD |
17.5560 USD |
15.2750 USD |
| 2022-01-19 |
17.1352 USD |
68,596.4887 NEAR |
17.7200 USD |
16.2550 USD |
17.8370 USD |
16.4490 USD |
| 2022-01-18 |
17.8620 USD |
37,612.3287 NEAR |
17.7460 USD |
16.7920 USD |
18.1990 USD |
17.9470 USD |
| 2022-01-17 |
18.4488 USD |
19,022.7577 NEAR |
20.1300 USD |
17.4140 USD |
20.1300 USD |
17.5720 USD |
| 2022-01-16 |
19.6444 USD |
5,546.4066 NEAR |
19.2720 USD |
18.7790 USD |
20.3820 USD |
20.1180 USD |
| 2022-01-15 |
19.6462 USD |
5,168.5232 NEAR |
20.2530 USD |
19.0710 USD |
20.2530 USD |
19.4300 USD |
| 2022-01-14 |
19.3976 USD |
32,987.9939 NEAR |
19.6590 USD |
18.4940 USD |
20.5230 USD |
20.3040 USD |
| 2022-01-13 |
18.9613 USD |
33,444.6033 NEAR |
17.5630 USD |
17.2050 USD |
19.8590 USD |
19.6460 USD |
| 2022-01-12 |
17.5305 USD |
28,645.4978 NEAR |
18.0390 USD |
17.4550 USD |
18.7950 USD |
17.5410 USD |
| 2022-01-11 |
16.8562 USD |
41,469.8434 NEAR |
15.4720 USD |
15.3470 USD |
18.1530 USD |
18.0410 USD |
| 2022-01-10 |
15.0890 USD |
33,429.4235 NEAR |
13.4800 USD |
13.2120 USD |
15.2490 USD |
15.0680 USD |
| 2022-01-09 |
13.7269 USD |
9,557.3674 NEAR |
13.6850 USD |
13.1270 USD |
14.2610 USD |
13.8080 USD |
| 2022-01-08 |
14.4016 USD |
36,511.6084 NEAR |
15.0800 USD |
13.3640 USD |
15.5060 USD |
14.2400 USD |
| 2022-01-07 |
15.1769 USD |
44,220.8593 NEAR |
15.9930 USD |
14.3200 USD |
16.0410 USD |
14.9880 USD |
| 2022-01-06 |
15.6084 USD |
56,236.5717 NEAR |
15.2930 USD |
14.7770 USD |
16.2790 USD |
15.9570 USD |
| 2022-01-05 |
15.1850 USD |
50,621.6022 NEAR |
15.9000 USD |
14.0110 USD |
17.2440 USD |
15.2090 USD |
| 2022-01-04 |
16.7922 USD |
48,371.6948 NEAR |
16.4990 USD |
16.0640 USD |
17.6530 USD |
16.5700 USD |
| 2022-01-03 |
15.0343 USD |
33,900.7885 NEAR |
14.3100 USD |
13.9450 USD |
15.9000 USD |
15.8250 USD |
| 2022-01-02 |
14.5933 USD |
8,337.5295 NEAR |
15.0740 USD |
14.2660 USD |
15.2290 USD |
14.3640 USD |
| 2022-01-01 |
14.8950 USD |
4,199.4009 NEAR |
14.6960 USD |
14.4660 USD |
15.3110 USD |
15.1610 USD |
| 2021-12-31 |
15.3010 USD |
15,972.4848 NEAR |
15.5750 USD |
14.1910 USD |
15.7000 USD |
14.3440 USD |
| 2021-12-30 |
14.9070 USD |
37,307.8867 NEAR |
14.9120 USD |
14.0780 USD |
15.4560 USD |
15.1290 USD |
| 2021-12-29 |
14.3096 USD |
35,228.3964 NEAR |
13.3150 USD |
13.1770 USD |
15.1170 USD |
15.0270 USD |
| 2021-12-28 |
13.9077 USD |
31,444.7775 NEAR |
14.7030 USD |
13.0750 USD |
14.8150 USD |
13.4820 USD |
| 2021-12-27 |
15.1115 USD |
19,186.2155 NEAR |
16.2590 USD |
14.9140 USD |
16.4090 USD |
15.0990 USD |
| 2021-12-26 |
15.4758 USD |
23,794.0668 NEAR |
15.3760 USD |
14.5300 USD |
16.0800 USD |
15.9570 USD |
| 2021-12-25 |
14.8583 USD |
18,400.1136 NEAR |
15.0960 USD |
14.2210 USD |
15.6420 USD |
15.1000 USD |
| 2021-12-24 |
14.8256 USD |
44,619.4771 NEAR |
13.7340 USD |
13.5950 USD |
15.9000 USD |
14.9700 USD |
| 2021-12-23 |
13.1319 USD |
81,101.0448 NEAR |
10.8530 USD |
10.7370 USD |
14.2490 USD |
13.6320 USD |
| 2021-12-22 |
11.2040 USD |
73,756.5141 NEAR |
9.2030 USD |
9.0988 USD |
11.7830 USD |
11.3060 USD |
| 2021-12-21 |
9.0029 USD |
22,306.0678 NEAR |
8.5194 USD |
8.5194 USD |
9.3875 USD |
9.2400 USD |
| 2021-12-20 |
8.5849 USD |
25,890.5245 NEAR |
9.0013 USD |
8.2751 USD |
9.0580 USD |
8.4782 USD |
| 2021-12-19 |
8.8962 USD |
38,816.8493 NEAR |
8.4253 USD |
8.3641 USD |
9.6838 USD |
9.0915 USD |
| 2021-12-18 |
8.3947 USD |
25,688.1253 NEAR |
8.4210 USD |
8.1010 USD |
8.5399 USD |
8.4606 USD |
| 2021-12-17 |
8.8981 USD |
33,698.8014 NEAR |
9.2458 USD |
8.3109 USD |
9.3479 USD |
8.4580 USD |
| 2021-12-16 |
9.8508 USD |
21,264.4342 NEAR |
9.8380 USD |
9.3210 USD |
10.2270 USD |
9.3210 USD |
| 2021-12-15 |
11.0803 USD |
214,313.8444 NEAR |
9.3340 USD |
9.0860 USD |
17.8040 USD |
9.7501 USD |
| 2021-12-14 |
9.3889 USD |
37,265.9943 NEAR |
9.0995 USD |
8.9344 USD |
9.6621 USD |
9.2989 USD |
| 2021-12-13 |
9.2987 USD |
26,005.9172 NEAR |
10.6540 USD |
8.9968 USD |
10.6800 USD |
9.2799 USD |
| 2021-12-12 |
10.9889 USD |
25,771.9986 NEAR |
11.5970 USD |
10.5700 USD |
11.7820 USD |
10.7200 USD |
| 2021-12-11 |
10.5364 USD |
49,648.4150 NEAR |
10.0910 USD |
9.5363 USD |
11.3820 USD |
10.9950 USD |
| 2021-12-10 |
9.6485 USD |
51,693.7062 NEAR |
9.7648 USD |
9.1375 USD |
10.3000 USD |
10.2210 USD |
| 2021-12-09 |
9.4626 USD |
40,994.4005 NEAR |
9.3638 USD |
8.9617 USD |
9.8710 USD |
9.6473 USD |
| 2021-12-08 |
9.4070 USD |
36,315.1147 NEAR |
7.5632 USD |
7.5311 USD |
9.7902 USD |
9.4115 USD |
| 2021-12-07 |
7.3625 USD |
21,820.8747 NEAR |
7.3176 USD |
7.1351 USD |
7.6328 USD |
7.5752 USD |
| 2021-12-06 |
7.0884 USD |
24,843.6857 NEAR |
7.2422 USD |
6.6849 USD |
7.4041 USD |
7.2730 USD |
| 2021-12-05 |
7.4874 USD |
43,410.3202 NEAR |
8.0438 USD |
7.1361 USD |
8.1410 USD |
7.2969 USD |
| 2021-12-04 |
7.6998 USD |
83,469.1550 NEAR |
9.1427 USD |
6.1551 USD |
9.1427 USD |
8.0348 USD |
| 2021-12-03 |
8.8988 USD |
70,006.1444 NEAR |
8.2507 USD |
8.2152 USD |
9.5681 USD |
9.1982 USD |
| 2021-12-02 |
8.2671 USD |
6,953.3153 NEAR |
8.4831 USD |
8.0925 USD |
8.4994 USD |
8.2754 USD |