Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
2.1247 USD |
25,658.6043 NEAR |
2.1151 USD |
2.1049 USD |
2.1312 USD |
2.1141 USD |
| 2025-10-30 |
2.1086 USD |
10,572.5954 NEAR |
2.2913 USD |
2.0640 USD |
2.2913 USD |
2.0680 USD |
| 2025-10-29 |
2.2482 USD |
1,433.7115 NEAR |
2.2373 USD |
2.2373 USD |
2.3050 USD |
2.2999 USD |
| 2025-10-28 |
2.3107 USD |
17,517.5976 NEAR |
2.3186 USD |
2.2374 USD |
2.3754 USD |
2.2386 USD |
| 2025-10-27 |
2.3588 USD |
2,689.7365 NEAR |
2.3768 USD |
2.3298 USD |
2.4152 USD |
2.4051 USD |
| 2025-10-26 |
2.3230 USD |
3,955.0400 NEAR |
2.2832 USD |
2.2722 USD |
2.3829 USD |
2.3784 USD |
| 2025-10-25 |
2.2474 USD |
7.8964 NEAR |
2.2417 USD |
2.2417 USD |
2.2627 USD |
2.2627 USD |
| 2025-10-24 |
2.2516 USD |
504.3740 NEAR |
2.2361 USD |
2.2180 USD |
2.2785 USD |
2.2785 USD |
| 2025-10-23 |
2.2242 USD |
16,342.2012 NEAR |
2.1612 USD |
2.1521 USD |
2.2463 USD |
2.1815 USD |
| 2025-10-22 |
2.1883 USD |
8,579.1562 NEAR |
2.1991 USD |
2.1857 USD |
2.2252 USD |
2.1900 USD |
| 2025-10-21 |
2.2132 USD |
17,826.2470 NEAR |
2.2387 USD |
2.1762 USD |
2.3284 USD |
2.3041 USD |
| 2025-10-20 |
2.2979 USD |
872.9087 NEAR |
2.3262 USD |
2.2737 USD |
2.3269 USD |
2.2737 USD |
| 2025-10-19 |
2.2617 USD |
812.4350 NEAR |
2.2917 USD |
2.2589 USD |
2.2917 USD |
2.2600 USD |
| 2025-10-18 |
2.1836 USD |
22,816.7411 NEAR |
2.1822 USD |
2.1602 USD |
2.1920 USD |
2.1602 USD |
| 2025-10-17 |
2.1453 USD |
23,876.7326 NEAR |
2.2003 USD |
2.0733 USD |
2.2259 USD |
2.1925 USD |
| 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 |