Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.2618 USD |
28,938.8166 NEAR |
2.3177 USD |
2.1974 USD |
2.3714 USD |
2.2023 USD |
| 2025-10-15 |
2.3275 USD |
67,360.0147 NEAR |
2.4683 USD |
2.2821 USD |
2.4964 USD |
2.3341 USD |
| 2025-10-14 |
2.4059 USD |
7,581.8922 NEAR |
2.5650 USD |
2.3826 USD |
2.5650 USD |
2.4569 USD |
| 2025-10-13 |
2.5319 USD |
1,258.3769 NEAR |
2.4689 USD |
2.4595 USD |
2.5930 USD |
2.5831 USD |
| 2025-10-12 |
2.3540 USD |
51,268.6789 NEAR |
2.2978 USD |
2.2590 USD |
2.5533 USD |
2.4722 USD |
| 2025-10-11 |
2.3707 USD |
49,252.1703 NEAR |
2.3705 USD |
2.3232 USD |
2.5290 USD |
2.4920 USD |
| 2025-10-10 |
3.0857 USD |
118,288.2363 NEAR |
2.8904 USD |
2.8814 USD |
3.2335 USD |
2.9490 USD |
| 2025-10-09 |
2.8932 USD |
33,224.8545 NEAR |
2.9333 USD |
2.8396 USD |
2.9413 USD |
2.8595 USD |
| 2025-10-08 |
2.9389 USD |
28,260.7890 NEAR |
2.9702 USD |
2.9093 USD |
3.0203 USD |
2.9972 USD |
| 2025-10-07 |
2.9472 USD |
31,170.4927 NEAR |
3.0624 USD |
2.9095 USD |
3.0624 USD |
2.9801 USD |
| 2025-10-06 |
3.0587 USD |
51,026.5911 NEAR |
2.9509 USD |
2.9427 USD |
3.0823 USD |
3.0562 USD |
| 2025-10-05 |
3.0795 USD |
29,310.0312 NEAR |
2.9789 USD |
2.9466 USD |
3.1678 USD |
3.0128 USD |
| 2025-10-04 |
2.9855 USD |
6,653.2089 NEAR |
3.0096 USD |
2.9266 USD |
3.0112 USD |
2.9613 USD |
| 2025-10-03 |
2.9512 USD |
20,412.1676 NEAR |
2.9797 USD |
2.9059 USD |
2.9797 USD |
2.9236 USD |
| 2025-10-02 |
2.9125 USD |
22,772.2662 NEAR |
2.8596 USD |
2.8393 USD |
2.9804 USD |
2.9676 USD |
| 2025-10-01 |
2.7500 USD |
9,378.5967 NEAR |
2.6295 USD |
2.6169 USD |
2.8748 USD |
2.8304 USD |
| 2025-09-30 |
2.6604 USD |
7,451.6228 NEAR |
2.7818 USD |
2.5720 USD |
2.7864 USD |
2.6223 USD |
| 2025-09-29 |
2.7841 USD |
11,127.3553 NEAR |
2.8047 USD |
2.7036 USD |
2.8284 USD |
2.7593 USD |
| 2025-09-28 |
2.6884 USD |
30,218.0602 NEAR |
2.7368 USD |
2.6685 USD |
2.7540 USD |
2.7414 USD |
| 2025-09-27 |
2.7152 USD |
7,273.0638 NEAR |
2.7527 USD |
2.7046 USD |
2.7724 USD |
2.7094 USD |
| 2025-09-26 |
2.7080 USD |
29,679.1433 NEAR |
2.7411 USD |
2.6686 USD |
2.7586 USD |
2.7146 USD |
| 2025-09-25 |
2.8589 USD |
19,027.5686 NEAR |
3.0121 USD |
2.7855 USD |
3.0121 USD |
2.8511 USD |
| 2025-09-24 |
3.0484 USD |
108,857.6691 NEAR |
2.9789 USD |
2.8804 USD |
3.1248 USD |
3.0624 USD |
| 2025-09-23 |
3.0173 USD |
38,624.3509 NEAR |
2.9891 USD |
2.8924 USD |
3.1408 USD |
3.0054 USD |
| 2025-09-22 |
2.9536 USD |
68,582.0779 NEAR |
3.1448 USD |
2.7843 USD |
3.3465 USD |
2.9838 USD |
| 2025-09-21 |
3.1222 USD |
8,786.6216 NEAR |
3.1546 USD |
3.0966 USD |
3.1657 USD |
3.1657 USD |
| 2025-09-20 |
3.2026 USD |
31,429.0898 NEAR |
3.1400 USD |
3.0703 USD |
3.2312 USD |
3.1996 USD |
| 2025-09-19 |
3.2318 USD |
19,338.3856 NEAR |
3.2150 USD |
3.1473 USD |
3.3372 USD |
3.2636 USD |
| 2025-09-18 |
2.9948 USD |
118,463.2450 NEAR |
2.8385 USD |
2.8080 USD |
3.2500 USD |
3.2500 USD |
| 2025-09-17 |
2.7260 USD |
45,894.7824 NEAR |
2.7143 USD |
2.6535 USD |
2.7646 USD |
2.6545 USD |
| 2025-09-16 |
2.6804 USD |
84,538.6191 NEAR |
2.6249 USD |
2.5989 USD |
2.7311 USD |
2.7178 USD |
| 2025-09-15 |
2.7036 USD |
48,068.2428 NEAR |
2.7133 USD |
2.5868 USD |
2.7812 USD |
2.6202 USD |
| 2025-09-14 |
2.7100 USD |
26,746.8128 NEAR |
2.7670 USD |
2.6867 USD |
2.7951 USD |
2.7116 USD |
| 2025-09-13 |
2.8280 USD |
69,763.7276 NEAR |
2.7873 USD |
2.7658 USD |
2.8869 USD |
2.8070 USD |
| 2025-09-12 |
2.7290 USD |
22,796.4661 NEAR |
2.7663 USD |
2.6869 USD |
2.7983 USD |
2.7858 USD |
| 2025-09-11 |
2.7234 USD |
22,468.7889 NEAR |
2.7335 USD |
2.6784 USD |
2.7667 USD |
2.6889 USD |
| 2025-09-10 |
2.6752 USD |
59,476.3670 NEAR |
2.6406 USD |
2.6231 USD |
2.7165 USD |
2.7089 USD |
| 2025-09-09 |
2.6973 USD |
11,767.1521 NEAR |
2.6013 USD |
2.5915 USD |
2.7892 USD |
2.6511 USD |
| 2025-09-08 |
2.5531 USD |
36,637.1432 NEAR |
2.4698 USD |
2.4579 USD |
2.5682 USD |
2.5628 USD |
| 2025-09-07 |
2.4518 USD |
16,672.4473 NEAR |
2.4271 USD |
2.4250 USD |
2.4840 USD |
2.4551 USD |
| 2025-09-06 |
2.3976 USD |
21,555.6741 NEAR |
2.4012 USD |
2.3805 USD |
2.4065 USD |
2.3966 USD |
| 2025-09-05 |
2.4223 USD |
98,564.0514 NEAR |
2.3786 USD |
2.3690 USD |
2.4824 USD |
2.3939 USD |
| 2025-09-04 |
2.4168 USD |
17,694.5955 NEAR |
2.4651 USD |
2.3741 USD |
2.4716 USD |
2.3762 USD |
| 2025-09-03 |
2.4472 USD |
42,004.4454 NEAR |
2.4436 USD |
2.4256 USD |
2.4686 USD |
2.4496 USD |
| 2025-09-02 |
2.3719 USD |
57,361.4530 NEAR |
2.3385 USD |
2.3247 USD |
2.4160 USD |
2.3884 USD |
| 2025-09-01 |
2.3936 USD |
60,659.7062 NEAR |
2.3587 USD |
2.3263 USD |
2.4537 USD |
2.3913 USD |
| 2025-08-31 |
2.4579 USD |
23,931.7005 NEAR |
2.4436 USD |
2.4257 USD |
2.4857 USD |
2.4376 USD |
| 2025-08-30 |
2.4322 USD |
55,336.0779 NEAR |
2.4271 USD |
2.4004 USD |
2.4606 USD |
2.4360 USD |
| 2025-08-29 |
2.4612 USD |
22,662.2425 NEAR |
2.5263 USD |
2.4234 USD |
2.5287 USD |
2.4601 USD |
| 2025-08-28 |
2.5289 USD |
69,307.1817 NEAR |
2.5173 USD |
2.4947 USD |
2.5663 USD |
2.5007 USD |