Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2022-02-10 12.2953 USD 12,607.9195 NEAR 12.9850 USD 11.7380 USD 12.9850 USD 12.0660 USD
2022-02-09 12.6990 USD 7,257.5106 NEAR 12.8460 USD 12.1320 USD 13.0960 USD 13.0080 USD
2022-02-08 12.8190 USD 12,679.8162 NEAR 13.5130 USD 12.2090 USD 13.7350 USD 12.8260 USD
2022-02-07 13.4127 USD 67,821.8309 NEAR 13.5780 USD 13.1030 USD 14.0730 USD 13.5940 USD
2022-02-06 12.9580 USD 15,008.8327 NEAR 12.8450 USD 12.7850 USD 13.9570 USD 13.0370 USD
2022-02-05 13.1053 USD 25,992.6594 NEAR 13.0250 USD 12.6130 USD 13.5770 USD 13.0050 USD
2022-02-04 11.8802 USD 34,568.0286 NEAR 10.9150 USD 10.8610 USD 12.8290 USD 12.7640 USD
2022-02-03 10.7385 USD 18,792.8896 NEAR 10.9200 USD 10.4480 USD 10.9790 USD 10.8510 USD
2022-02-02 11.0305 USD 30,503.9326 NEAR 11.2610 USD 10.8950 USD 11.9440 USD 10.9530 USD
2022-02-01 11.2514 USD 53,182.7004 NEAR 11.1340 USD 10.9680 USD 11.5150 USD 11.2270 USD
2022-01-31 10.6686 USD 72,904.1870 NEAR 10.3750 USD 10.0520 USD 11.3500 USD 11.0100 USD
2022-01-30 10.6801 USD 8,563.3710 NEAR 11.0280 USD 10.2970 USD 11.1440 USD 10.3350 USD
2022-01-29 11.0180 USD 10,790.5993 NEAR 10.7670 USD 10.6640 USD 11.3470 USD 11.0460 USD
2022-01-28 10.4089 USD 15,472.5305 NEAR 10.5220 USD 10.0720 USD 10.8660 USD 10.6810 USD
2022-01-27 10.8783 USD 70,813.4065 NEAR 11.2800 USD 9.9590 USD 11.7260 USD 10.1630 USD
2022-01-26 11.9815 USD 96,692.7576 NEAR 12.1170 USD 10.7770 USD 12.9270 USD 11.2910 USD
2022-01-25 12.2290 USD 54,409.8932 NEAR 10.7240 USD 10.0170 USD 12.4890 USD 12.1370 USD
2022-01-24 10.2148 USD 125,121.0455 NEAR 11.7060 USD 9.5507 USD 11.7060 USD 10.6430 USD
2022-01-23 11.7730 USD 75,648.8095 NEAR 11.4180 USD 10.8780 USD 12.5600 USD 11.5070 USD
2022-01-22 11.2800 USD 121,107.0003 NEAR 13.1820 USD 10.1290 USD 13.5150 USD 11.3090 USD
2022-01-21 14.4371 USD 53,276.8151 NEAR 15.2610 USD 13.3000 USD 15.6900 USD 13.6080 USD
2022-01-20 15.4090 USD 29,317.3842 NEAR 16.2200 USD 15.1820 USD 17.5560 USD 15.2750 USD
2022-01-19 17.1352 USD 68,596.4887 NEAR 17.7200 USD 16.2550 USD 17.8370 USD 16.4490 USD
2022-01-18 17.8620 USD 37,612.3287 NEAR 17.7460 USD 16.7920 USD 18.1990 USD 17.9470 USD
2022-01-17 18.4488 USD 19,022.7577 NEAR 20.1300 USD 17.4140 USD 20.1300 USD 17.5720 USD
2022-01-16 19.6444 USD 5,546.4066 NEAR 19.2720 USD 18.7790 USD 20.3820 USD 20.1180 USD
2022-01-15 19.6462 USD 5,168.5232 NEAR 20.2530 USD 19.0710 USD 20.2530 USD 19.4300 USD
2022-01-14 19.3976 USD 32,987.9939 NEAR 19.6590 USD 18.4940 USD 20.5230 USD 20.3040 USD
2022-01-13 18.9613 USD 33,444.6033 NEAR 17.5630 USD 17.2050 USD 19.8590 USD 19.6460 USD
2022-01-12 17.5305 USD 28,645.4978 NEAR 18.0390 USD 17.4550 USD 18.7950 USD 17.5410 USD
2022-01-11 16.8562 USD 41,469.8434 NEAR 15.4720 USD 15.3470 USD 18.1530 USD 18.0410 USD
2022-01-10 15.0890 USD 33,429.4235 NEAR 13.4800 USD 13.2120 USD 15.2490 USD 15.0680 USD
2022-01-09 13.7269 USD 9,557.3674 NEAR 13.6850 USD 13.1270 USD 14.2610 USD 13.8080 USD
2022-01-08 14.4016 USD 36,511.6084 NEAR 15.0800 USD 13.3640 USD 15.5060 USD 14.2400 USD
2022-01-07 15.1769 USD 44,220.8593 NEAR 15.9930 USD 14.3200 USD 16.0410 USD 14.9880 USD
2022-01-06 15.6084 USD 56,236.5717 NEAR 15.2930 USD 14.7770 USD 16.2790 USD 15.9570 USD
2022-01-05 15.1850 USD 50,621.6022 NEAR 15.9000 USD 14.0110 USD 17.2440 USD 15.2090 USD
2022-01-04 16.7922 USD 48,371.6948 NEAR 16.4990 USD 16.0640 USD 17.6530 USD 16.5700 USD
2022-01-03 15.0343 USD 33,900.7885 NEAR 14.3100 USD 13.9450 USD 15.9000 USD 15.8250 USD
2022-01-02 14.5933 USD 8,337.5295 NEAR 15.0740 USD 14.2660 USD 15.2290 USD 14.3640 USD
2022-01-01 14.8950 USD 4,199.4009 NEAR 14.6960 USD 14.4660 USD 15.3110 USD 15.1610 USD
2021-12-31 15.3010 USD 15,972.4848 NEAR 15.5750 USD 14.1910 USD 15.7000 USD 14.3440 USD
2021-12-30 14.9070 USD 37,307.8867 NEAR 14.9120 USD 14.0780 USD 15.4560 USD 15.1290 USD
2021-12-29 14.3096 USD 35,228.3964 NEAR 13.3150 USD 13.1770 USD 15.1170 USD 15.0270 USD
2021-12-28 13.9077 USD 31,444.7775 NEAR 14.7030 USD 13.0750 USD 14.8150 USD 13.4820 USD
2021-12-27 15.1115 USD 19,186.2155 NEAR 16.2590 USD 14.9140 USD 16.4090 USD 15.0990 USD
2021-12-26 15.4758 USD 23,794.0668 NEAR 15.3760 USD 14.5300 USD 16.0800 USD 15.9570 USD
2021-12-25 14.8583 USD 18,400.1136 NEAR 15.0960 USD 14.2210 USD 15.6420 USD 15.1000 USD
2021-12-24 14.8256 USD 44,619.4771 NEAR 13.7340 USD 13.5950 USD 15.9000 USD 14.9700 USD
2021-12-23 13.1319 USD 81,101.0448 NEAR 10.8530 USD 10.7370 USD 14.2490 USD 13.6320 USD