Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
2.4087 USD |
9,913.9229 NEAR |
2.5129 USD |
2.3740 USD |
2.5339 USD |
2.4864 USD |
| 2025-04-02 |
2.5830 USD |
6,729.9867 NEAR |
2.6259 USD |
2.5189 USD |
2.7034 USD |
2.7034 USD |
| 2025-04-01 |
2.6324 USD |
3,822.8313 NEAR |
2.5075 USD |
2.4908 USD |
2.6973 USD |
2.6848 USD |
| 2025-03-31 |
2.5021 USD |
4,102.4208 NEAR |
2.5446 USD |
2.4915 USD |
2.6129 USD |
2.4915 USD |
| 2025-03-30 |
2.6805 USD |
2,224.2205 NEAR |
2.6659 USD |
2.6034 USD |
2.7581 USD |
2.6303 USD |
| 2025-03-29 |
2.6265 USD |
4,509.4499 NEAR |
2.7398 USD |
2.5299 USD |
2.7398 USD |
2.5305 USD |
| 2025-03-28 |
2.8099 USD |
3,747.6327 NEAR |
3.0080 USD |
2.6841 USD |
3.0335 USD |
2.7227 USD |
| 2025-03-27 |
2.9482 USD |
919.7818 NEAR |
3.0414 USD |
2.9437 USD |
3.0903 USD |
2.9456 USD |
| 2025-03-26 |
3.0116 USD |
2,184.1554 NEAR |
3.0455 USD |
2.9854 USD |
3.0761 USD |
2.9859 USD |
| 2025-03-25 |
2.9758 USD |
3,415.1701 NEAR |
2.9409 USD |
2.9193 USD |
3.0645 USD |
3.0645 USD |
| 2025-03-24 |
2.9316 USD |
18,196.3294 NEAR |
2.7965 USD |
2.7788 USD |
3.0245 USD |
2.9464 USD |
| 2025-03-23 |
2.7759 USD |
3,357.1195 NEAR |
2.7309 USD |
2.7269 USD |
2.7965 USD |
2.7333 USD |
| 2025-03-22 |
2.7634 USD |
425.8889 NEAR |
2.7322 USD |
2.7309 USD |
2.7857 USD |
2.7309 USD |
| 2025-03-21 |
2.7078 USD |
2,146.4687 NEAR |
2.7422 USD |
2.6970 USD |
2.7572 USD |
2.7293 USD |
| 2025-03-20 |
2.7309 USD |
5,313.6916 NEAR |
2.7977 USD |
2.6971 USD |
2.8165 USD |
2.6971 USD |
| 2025-03-19 |
2.6234 USD |
1,399.6755 NEAR |
2.6156 USD |
2.5831 USD |
2.6339 USD |
2.6288 USD |
| 2025-03-18 |
2.5630 USD |
1,121.1052 NEAR |
2.6277 USD |
2.5416 USD |
2.6277 USD |
2.5631 USD |
| 2025-03-17 |
2.5629 USD |
5,593.7532 NEAR |
2.5293 USD |
2.5213 USD |
2.6880 USD |
2.6501 USD |
| 2025-03-16 |
2.6259 USD |
2,946.6017 NEAR |
2.6329 USD |
2.5284 USD |
2.6688 USD |
2.6071 USD |
| 2025-03-15 |
2.6903 USD |
1,514.3005 NEAR |
2.6333 USD |
2.6251 USD |
2.6927 USD |
2.6910 USD |
| 2025-03-14 |
2.6654 USD |
12,736.2025 NEAR |
2.5782 USD |
2.5741 USD |
2.7223 USD |
2.6782 USD |
| 2025-03-13 |
2.5823 USD |
6,630.7125 NEAR |
2.5493 USD |
2.5017 USD |
2.6607 USD |
2.5484 USD |
| 2025-03-12 |
2.4207 USD |
23,516.9936 NEAR |
2.4790 USD |
2.3668 USD |
2.5535 USD |
2.5122 USD |
| 2025-03-11 |
2.3622 USD |
13,021.0109 NEAR |
2.2737 USD |
2.1469 USD |
2.4839 USD |
2.4763 USD |
| 2025-03-10 |
2.3054 USD |
19,939.6830 NEAR |
2.5473 USD |
2.2590 USD |
2.6790 USD |
2.3167 USD |
| 2025-03-09 |
2.7413 USD |
7,774.7209 NEAR |
2.8640 USD |
2.5597 USD |
2.8741 USD |
2.5720 USD |
| 2025-03-08 |
2.9008 USD |
762.1082 NEAR |
2.9394 USD |
2.8466 USD |
2.9400 USD |
2.9400 USD |
| 2025-03-07 |
3.0138 USD |
13,340.5153 NEAR |
2.9085 USD |
2.8964 USD |
3.0722 USD |
2.9892 USD |
| 2025-03-06 |
3.0997 USD |
4,442.1741 NEAR |
2.9874 USD |
2.9874 USD |
3.2520 USD |
3.1233 USD |
| 2025-03-05 |
2.8953 USD |
1,677.9568 NEAR |
2.8282 USD |
2.8088 USD |
2.9432 USD |
2.9432 USD |
| 2025-03-04 |
2.8399 USD |
6,800.9795 NEAR |
2.8958 USD |
2.7581 USD |
2.8974 USD |
2.7581 USD |
| 2025-03-03 |
3.2281 USD |
10,301.4088 NEAR |
3.5367 USD |
2.9437 USD |
3.5367 USD |
2.9437 USD |
| 2025-03-02 |
3.4352 USD |
24,432.7342 NEAR |
3.2825 USD |
3.1980 USD |
3.5672 USD |
3.5089 USD |
| 2025-03-01 |
3.1890 USD |
5,662.9978 NEAR |
3.0674 USD |
3.0674 USD |
3.3279 USD |
3.2871 USD |
| 2025-02-28 |
3.0801 USD |
6,076.5075 NEAR |
3.0578 USD |
2.7767 USD |
3.0821 USD |
3.0781 USD |
| 2025-02-27 |
3.1201 USD |
2,628.6064 NEAR |
3.0434 USD |
3.0357 USD |
3.1700 USD |
3.1099 USD |
| 2025-02-26 |
2.9614 USD |
4,445.5446 NEAR |
3.0105 USD |
2.8959 USD |
3.1063 USD |
2.9248 USD |
| 2025-02-25 |
2.9384 USD |
21,299.7233 NEAR |
3.0000 USD |
2.7962 USD |
3.0900 USD |
2.9052 USD |
| 2025-02-24 |
3.0837 USD |
5,286.7959 NEAR |
3.4575 USD |
3.1027 USD |
3.4578 USD |
3.1107 USD |
| 2025-02-23 |
3.4283 USD |
1,570.4609 NEAR |
3.4662 USD |
3.3596 USD |
3.4977 USD |
3.4447 USD |
| 2025-02-22 |
3.5172 USD |
5,175.6163 NEAR |
3.3143 USD |
3.3135 USD |
3.6396 USD |
3.4931 USD |
| 2025-02-21 |
3.3918 USD |
31,366.0044 NEAR |
3.4569 USD |
3.2321 USD |
3.6277 USD |
3.2646 USD |
| 2025-02-20 |
3.2131 USD |
20,056.7668 NEAR |
3.1683 USD |
3.1533 USD |
3.3849 USD |
3.3849 USD |
| 2025-02-19 |
3.1429 USD |
802.0435 NEAR |
3.1597 USD |
3.0872 USD |
3.1869 USD |
3.1509 USD |
| 2025-02-18 |
3.1188 USD |
2,697.8125 NEAR |
3.2375 USD |
3.0455 USD |
3.2846 USD |
3.0829 USD |
| 2025-02-17 |
3.3018 USD |
11,255.6331 NEAR |
3.4352 USD |
3.2550 USD |
3.5100 USD |
3.2574 USD |
| 2025-02-16 |
3.4405 USD |
7,589.0626 NEAR |
3.4180 USD |
3.3681 USD |
3.5542 USD |
3.4458 USD |
| 2025-02-15 |
3.5274 USD |
3,068.5781 NEAR |
3.5229 USD |
3.4114 USD |
3.6048 USD |
3.4114 USD |
| 2025-02-14 |
3.5176 USD |
9,958.2202 NEAR |
3.3613 USD |
3.3613 USD |
3.5607 USD |
3.5028 USD |
| 2025-02-13 |
3.3061 USD |
3,370.8585 NEAR |
3.4054 USD |
3.2730 USD |
3.4117 USD |
3.2959 USD |