Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

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