Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
17.1055 USD |
50,990.8580 NEAR |
17.0920 USD |
16.0650 USD |
17.6130 USD |
16.2150 USD |
| 2022-04-04 |
16.6331 USD |
59,205.3469 NEAR |
16.7430 USD |
15.3530 USD |
18.0000 USD |
17.2350 USD |
| 2022-04-03 |
16.1595 USD |
48,535.9457 NEAR |
14.8860 USD |
14.5920 USD |
17.4370 USD |
16.1240 USD |
| 2022-04-02 |
15.7127 USD |
43,615.2427 NEAR |
14.7100 USD |
14.3790 USD |
16.2700 USD |
14.9290 USD |
| 2022-04-01 |
13.0826 USD |
36,726.1812 NEAR |
13.3120 USD |
12.3840 USD |
14.6650 USD |
14.4170 USD |
| 2022-03-31 |
13.3480 USD |
16,489.8714 NEAR |
14.0250 USD |
13.0450 USD |
14.3680 USD |
13.3850 USD |
| 2022-03-30 |
14.3056 USD |
41,731.0856 NEAR |
14.0530 USD |
13.5560 USD |
14.7060 USD |
13.9410 USD |
| 2022-03-29 |
13.5240 USD |
21,591.1423 NEAR |
12.6260 USD |
12.6260 USD |
14.3860 USD |
14.1320 USD |
| 2022-03-28 |
13.1521 USD |
9,080.4551 NEAR |
13.2290 USD |
12.7180 USD |
13.4830 USD |
12.9330 USD |
| 2022-03-27 |
12.8549 USD |
1,818.4140 NEAR |
12.7090 USD |
12.5230 USD |
13.1610 USD |
13.0110 USD |
| 2022-03-26 |
13.0984 USD |
8,173.9230 NEAR |
12.2220 USD |
12.1840 USD |
13.5400 USD |
12.7390 USD |
| 2022-03-25 |
12.5914 USD |
23,644.1652 NEAR |
12.8800 USD |
11.9900 USD |
12.8800 USD |
12.2380 USD |
| 2022-03-24 |
12.3592 USD |
41,360.5287 NEAR |
12.5650 USD |
11.9250 USD |
12.9820 USD |
12.9240 USD |
| 2022-03-23 |
12.3845 USD |
8,954.0671 NEAR |
11.0520 USD |
10.9040 USD |
12.4810 USD |
12.3920 USD |
| 2022-03-22 |
11.0395 USD |
5,957.2120 NEAR |
10.8650 USD |
10.8070 USD |
11.4810 USD |
11.0380 USD |
| 2022-03-21 |
10.8388 USD |
1,942.3098 NEAR |
10.6520 USD |
10.5460 USD |
11.2810 USD |
10.8820 USD |
| 2022-03-20 |
10.9194 USD |
1,321.4529 NEAR |
11.3230 USD |
10.5980 USD |
11.3290 USD |
10.7200 USD |
| 2022-03-19 |
11.4150 USD |
3,315.3513 NEAR |
11.3640 USD |
11.0570 USD |
11.5290 USD |
11.3600 USD |
| 2022-03-18 |
10.8678 USD |
3,369.6670 NEAR |
10.7490 USD |
10.4680 USD |
11.4540 USD |
11.4300 USD |
| 2022-03-17 |
10.7670 USD |
3,890.6683 NEAR |
10.7600 USD |
10.6810 USD |
11.1650 USD |
10.7500 USD |
| 2022-03-16 |
10.2745 USD |
3,904.9940 NEAR |
10.1400 USD |
9.9820 USD |
10.7550 USD |
10.5860 USD |
| 2022-03-15 |
10.0520 USD |
55,155.4125 NEAR |
10.1610 USD |
9.8700 USD |
10.3840 USD |
10.1740 USD |
| 2022-03-14 |
9.8620 USD |
8,174.4136 NEAR |
9.8360 USD |
9.6850 USD |
10.1820 USD |
10.1180 USD |
| 2022-03-13 |
10.2085 USD |
2,200.9617 NEAR |
10.3030 USD |
10.0280 USD |
10.4670 USD |
10.0990 USD |
| 2022-03-12 |
10.3450 USD |
3,240.0211 NEAR |
10.2680 USD |
10.2520 USD |
10.6330 USD |
10.3280 USD |
| 2022-03-11 |
10.7465 USD |
16,035.2425 NEAR |
11.0820 USD |
10.3000 USD |
11.3300 USD |
10.3770 USD |
| 2022-03-10 |
11.0647 USD |
24,194.4015 NEAR |
11.5350 USD |
10.5400 USD |
11.9490 USD |
11.2030 USD |
| 2022-03-09 |
11.1570 USD |
22,354.5222 NEAR |
9.7394 USD |
9.7140 USD |
11.5290 USD |
11.3980 USD |
| 2022-03-08 |
9.8083 USD |
3,542.2555 NEAR |
9.6620 USD |
9.5590 USD |
9.9487 USD |
9.7173 USD |
| 2022-03-07 |
9.8680 USD |
3,961.9608 NEAR |
10.1010 USD |
9.3570 USD |
10.3290 USD |
9.8177 USD |
| 2022-03-06 |
10.4235 USD |
10,138.7148 NEAR |
10.4870 USD |
10.2300 USD |
10.8520 USD |
10.5520 USD |
| 2022-03-05 |
10.4453 USD |
2,260.1867 NEAR |
10.4250 USD |
10.0860 USD |
10.7600 USD |
10.4600 USD |
| 2022-03-04 |
10.7255 USD |
5,502.1146 NEAR |
11.0230 USD |
10.5710 USD |
11.7800 USD |
10.7130 USD |
| 2022-03-03 |
11.0795 USD |
2,120.9763 NEAR |
11.0880 USD |
10.7490 USD |
11.5740 USD |
11.1310 USD |
| 2022-03-02 |
11.3625 USD |
5,119.2990 NEAR |
11.7440 USD |
10.8850 USD |
11.8530 USD |
11.2820 USD |
| 2022-03-01 |
10.7029 USD |
33,647.6971 NEAR |
9.7800 USD |
9.5110 USD |
11.7580 USD |
11.5060 USD |
| 2022-02-28 |
8.9401 USD |
9,714.4859 NEAR |
8.5160 USD |
8.3570 USD |
9.4460 USD |
9.3670 USD |
| 2022-02-27 |
8.8312 USD |
4,782.6070 NEAR |
9.0820 USD |
8.3100 USD |
9.1650 USD |
8.4430 USD |
| 2022-02-26 |
9.2028 USD |
8,439.8112 NEAR |
8.9440 USD |
8.9080 USD |
9.3850 USD |
9.1944 USD |
| 2022-02-25 |
8.5655 USD |
7,512.4249 NEAR |
8.5055 USD |
8.2570 USD |
8.9090 USD |
8.7587 USD |
| 2022-02-24 |
8.0135 USD |
35,426.4989 NEAR |
8.5410 USD |
7.3976 USD |
8.7506 USD |
8.5259 USD |
| 2022-02-23 |
8.6779 USD |
8,713.9835 NEAR |
8.9580 USD |
8.6310 USD |
9.4511 USD |
8.7190 USD |
| 2022-02-22 |
8.6717 USD |
9,003.3455 NEAR |
8.5780 USD |
8.2330 USD |
8.9500 USD |
8.7090 USD |
| 2022-02-21 |
9.2935 USD |
6,723.8193 NEAR |
9.3050 USD |
8.7000 USD |
9.8294 USD |
8.7290 USD |
| 2022-02-20 |
9.3912 USD |
9,401.3039 NEAR |
10.0540 USD |
9.1060 USD |
10.0750 USD |
9.3510 USD |
| 2022-02-19 |
10.2565 USD |
15,220.4296 NEAR |
10.2790 USD |
9.8446 USD |
10.4780 USD |
9.9580 USD |