Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-14 |
3.2384 USD |
39,674.2303 NEAR |
3.1533 USD |
3.0562 USD |
3.3602 USD |
3.1681 USD |
| 2021-06-13 |
2.9461 USD |
20,645.8805 NEAR |
2.9146 USD |
2.8672 USD |
3.1221 USD |
3.0921 USD |
| 2021-06-12 |
2.8861 USD |
43,186.7071 NEAR |
3.0170 USD |
2.7949 USD |
3.0170 USD |
2.9286 USD |
| 2021-06-11 |
3.0481 USD |
57,993.8439 NEAR |
2.9481 USD |
2.9032 USD |
3.1936 USD |
3.0180 USD |
| 2021-06-10 |
3.0824 USD |
36,243.2299 NEAR |
3.2173 USD |
2.8884 USD |
3.2435 USD |
2.9991 USD |
| 2021-06-09 |
3.0139 USD |
40,317.0988 NEAR |
2.8963 USD |
2.7913 USD |
3.3078 USD |
3.2201 USD |
| 2021-06-08 |
2.8418 USD |
41,847.9610 NEAR |
2.9368 USD |
2.6930 USD |
2.9891 USD |
2.9574 USD |
| 2021-06-07 |
3.1530 USD |
28,350.0363 NEAR |
3.2046 USD |
2.9312 USD |
3.2986 USD |
2.9646 USD |
| 2021-06-06 |
3.2097 USD |
12,302.3712 NEAR |
3.2861 USD |
3.1125 USD |
3.3159 USD |
3.1603 USD |
| 2021-06-05 |
3.2388 USD |
68,524.8005 NEAR |
3.1901 USD |
3.0027 USD |
3.4260 USD |
3.1636 USD |
| 2021-06-04 |
3.1971 USD |
110,840.0056 NEAR |
3.6152 USD |
3.0073 USD |
3.6152 USD |
3.1768 USD |
| 2021-06-03 |
3.5015 USD |
104,649.4387 NEAR |
3.3083 USD |
3.2732 USD |
3.6423 USD |
3.5633 USD |
| 2021-06-02 |
3.3683 USD |
95,346.5598 NEAR |
3.2184 USD |
3.1504 USD |
3.5200 USD |
3.3433 USD |
| 2021-06-01 |
3.1762 USD |
77,128.3632 NEAR |
3.3540 USD |
3.0375 USD |
3.3819 USD |
3.2469 USD |
| 2021-05-31 |
3.1264 USD |
179,292.2486 NEAR |
3.0988 USD |
2.8853 USD |
3.3715 USD |
3.3709 USD |
| 2021-05-30 |
3.0975 USD |
32,757.2474 NEAR |
2.6875 USD |
2.5399 USD |
3.2798 USD |
3.1038 USD |
| 2021-05-29 |
2.7004 USD |
126,161.0653 NEAR |
2.9245 USD |
2.5304 USD |
2.9630 USD |
2.7020 USD |
| 2021-05-28 |
2.9753 USD |
243,795.9429 NEAR |
3.3087 USD |
2.7094 USD |
3.3332 USD |
2.9019 USD |
| 2021-05-27 |
3.2884 USD |
49,616.5312 NEAR |
3.5397 USD |
3.1335 USD |
3.5397 USD |
3.2172 USD |
| 2021-05-26 |
3.4744 USD |
54,374.5665 NEAR |
3.3435 USD |
3.2541 USD |
3.6433 USD |
3.4542 USD |
| 2021-05-25 |
3.1432 USD |
63,523.9006 NEAR |
3.2693 USD |
2.8357 USD |
3.4244 USD |
3.3429 USD |
| 2021-05-24 |
2.9360 USD |
80,873.6070 NEAR |
2.6729 USD |
2.5902 USD |
3.2768 USD |
3.1881 USD |
| 2021-05-23 |
2.5882 USD |
132,285.1884 NEAR |
3.1492 USD |
2.2291 USD |
3.3658 USD |
2.6594 USD |
| 2021-05-22 |
3.2173 USD |
34,809.2099 NEAR |
3.4821 USD |
3.0156 USD |
3.5385 USD |
3.2452 USD |
| 2021-05-21 |
3.7756 USD |
89,967.4158 NEAR |
4.2060 USD |
3.0559 USD |
4.3769 USD |
3.4630 USD |
| 2021-05-20 |
3.9433 USD |
68,744.6712 NEAR |
3.6459 USD |
3.2321 USD |
4.3692 USD |
4.1019 USD |
| 2021-05-19 |
3.8527 USD |
200,813.3994 NEAR |
5.6865 USD |
2.9277 USD |
5.8651 USD |
3.8798 USD |
| 2021-05-18 |
5.7738 USD |
22,463.9746 NEAR |
5.6563 USD |
5.5173 USD |
6.2674 USD |
5.6759 USD |
| 2021-05-17 |
5.5250 USD |
35,944.1044 NEAR |
5.8814 USD |
5.0560 USD |
5.9583 USD |
5.6871 USD |
| 2021-05-16 |
6.0455 USD |
29,541.6358 NEAR |
5.9759 USD |
5.5745 USD |
6.5940 USD |
5.8203 USD |
| 2021-05-15 |
6.5376 USD |
49,969.8752 NEAR |
5.7387 USD |
5.6359 USD |
7.3443 USD |
6.0888 USD |
| 2021-05-14 |
5.6994 USD |
45,519.9294 NEAR |
5.4843 USD |
5.4843 USD |
5.9481 USD |
5.7819 USD |
| 2021-05-13 |
5.5543 USD |
117,249.8314 NEAR |
4.7503 USD |
4.5320 USD |
5.6092 USD |
5.6092 USD |
| 2021-05-12 |
5.4503 USD |
68,823.5787 NEAR |
4.9487 USD |
4.9400 USD |
5.9510 USD |
5.3130 USD |
| 2021-05-11 |
4.7718 USD |
5,834.3573 NEAR |
4.6952 USD |
4.6339 USD |
4.9540 USD |
4.9329 USD |
| 2021-05-10 |
4.6841 USD |
20,942.9159 NEAR |
5.0390 USD |
4.4000 USD |
5.2797 USD |
4.6799 USD |
| 2021-05-09 |
5.0452 USD |
6,578.0055 NEAR |
5.2416 USD |
4.9180 USD |
5.2706 USD |
5.0443 USD |
| 2021-05-08 |
5.3561 USD |
34,323.6723 NEAR |
5.3113 USD |
5.1551 USD |
5.5494 USD |
5.2287 USD |
| 2021-05-07 |
5.3382 USD |
22,945.2090 NEAR |
5.1759 USD |
5.0602 USD |
5.5054 USD |
5.2321 USD |
| 2021-05-06 |
5.2637 USD |
37,525.0730 NEAR |
5.2509 USD |
5.0468 USD |
5.5649 USD |
5.1933 USD |
| 2021-05-05 |
5.2127 USD |
16,953.7061 NEAR |
4.8114 USD |
4.7743 USD |
5.2301 USD |
5.2002 USD |
| 2021-05-04 |
5.0396 USD |
15,346.6594 NEAR |
5.4201 USD |
4.8099 USD |
5.4206 USD |
4.9557 USD |
| 2021-05-03 |
5.4316 USD |
11,839.3400 NEAR |
5.2848 USD |
5.2848 USD |
5.5374 USD |
5.4101 USD |
| 2021-05-02 |
5.2727 USD |
2,614.7951 NEAR |
5.5102 USD |
5.1609 USD |
5.5102 USD |
5.2460 USD |
| 2021-05-01 |
5.5271 USD |
12,460.6612 NEAR |
5.5473 USD |
5.3367 USD |
5.7545 USD |
5.3983 USD |
| 2021-04-30 |
5.4128 USD |
17,409.3919 NEAR |
5.4840 USD |
5.2869 USD |
5.5237 USD |
5.3694 USD |
| 2021-04-29 |
5.3492 USD |
20,877.9296 NEAR |
4.8896 USD |
4.7608 USD |
5.5679 USD |
5.5365 USD |
| 2021-04-28 |
4.9886 USD |
4,092.5484 NEAR |
5.1555 USD |
4.7489 USD |
5.2055 USD |
4.9417 USD |
| 2021-04-27 |
5.0702 USD |
4,682.1342 NEAR |
5.0176 USD |
4.8190 USD |
5.2513 USD |
5.0938 USD |
| 2021-04-26 |
4.9793 USD |
12,907.1230 NEAR |
4.6374 USD |
4.6007 USD |
5.1850 USD |
5.0386 USD |