Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2024-02-16 3.3338 USD 14,533.5974 NEAR 3.4028 USD 3.1804 USD 3.4552 USD 3.2605 USD
2024-02-15 3.3408 USD 27,623.3341 NEAR 3.3437 USD 3.2869 USD 3.4012 USD 3.3671 USD
2024-02-14 3.3427 USD 13,809.0835 NEAR 3.2177 USD 3.1794 USD 3.4518 USD 3.3249 USD
2024-02-13 3.2514 USD 23,649.3864 NEAR 3.4286 USD 3.1795 USD 3.4307 USD 3.2089 USD
2024-02-12 3.2390 USD 81,607.0081 NEAR 3.1226 USD 3.0845 USD 3.3941 USD 3.3910 USD
2024-02-11 3.1526 USD 24,817.5110 NEAR 3.0506 USD 3.0506 USD 3.2030 USD 3.1735 USD
2024-02-10 3.0760 USD 23,087.0013 NEAR 3.0067 USD 2.9730 USD 3.1422 USD 3.0360 USD
2024-02-09 2.9915 USD 16,937.5527 NEAR 2.9268 USD 2.9268 USD 3.0531 USD 3.0221 USD
2024-02-08 2.9479 USD 18,029.0398 NEAR 2.8742 USD 2.8742 USD 3.0204 USD 2.9581 USD
2024-02-07 2.8521 USD 19,592.3876 NEAR 2.7426 USD 2.6843 USD 2.8873 USD 2.8763 USD
2024-02-06 2.7567 USD 2,614.8691 NEAR 2.7410 USD 2.6914 USD 2.7729 USD 2.7579 USD
2024-02-05 2.7712 USD 23,269.7623 NEAR 2.7614 USD 2.7223 USD 2.8084 USD 2.7622 USD
2024-02-04 2.7902 USD 1,744.1790 NEAR 2.8153 USD 2.7556 USD 2.8195 USD 2.7800 USD
2024-02-03 2.8447 USD 1,288.7024 NEAR 2.8862 USD 2.8019 USD 2.9338 USD 2.8339 USD
2024-02-02 2.8916 USD 34,807.7041 NEAR 2.8434 USD 2.8384 USD 2.9387 USD 2.8841 USD
2024-02-01 2.7798 USD 4,197.3411 NEAR 2.8245 USD 2.7367 USD 2.8752 USD 2.8579 USD
2024-01-31 2.9067 USD 11,520.0916 NEAR 2.9849 USD 2.8310 USD 2.9849 USD 2.8902 USD
2024-01-30 3.0774 USD 57,006.1333 NEAR 3.0104 USD 2.8683 USD 3.2282 USD 3.0925 USD
2024-01-29 2.9403 USD 8,979.2782 NEAR 2.8656 USD 2.8632 USD 3.0267 USD 3.0267 USD
2024-01-28 3.0039 USD 41,198.0722 NEAR 2.9201 USD 2.8620 USD 3.0712 USD 2.8620 USD
2024-01-27 2.9103 USD 11,264.7068 NEAR 2.9179 USD 2.8305 USD 2.9557 USD 2.9102 USD
2024-01-26 2.8677 USD 27,565.3149 NEAR 2.6924 USD 2.6579 USD 2.9990 USD 2.8589 USD
2024-01-25 2.6635 USD 6,111.1741 NEAR 2.6825 USD 2.6074 USD 2.7292 USD 2.6450 USD
2024-01-24 2.5865 USD 37,038.9621 NEAR 2.6291 USD 2.5519 USD 2.6625 USD 2.6055 USD
2024-01-23 2.5725 USD 12,746.2129 NEAR 2.6660 USD 2.4534 USD 2.7229 USD 2.6320 USD
2024-01-22 2.7198 USD 49,698.9571 NEAR 2.9348 USD 2.5970 USD 2.9420 USD 2.6671 USD
2024-01-21 3.0005 USD 4,472.7612 NEAR 2.9774 USD 2.9534 USD 3.0477 USD 2.9829 USD
2024-01-20 2.9449 USD 4,770.4651 NEAR 2.9690 USD 2.8761 USD 2.9873 USD 2.9509 USD
2024-01-19 2.9763 USD 12,498.4832 NEAR 3.0791 USD 2.7975 USD 3.0877 USD 2.9810 USD
2024-01-18 3.2672 USD 9,270.2716 NEAR 3.2857 USD 3.0636 USD 3.3642 USD 3.0732 USD
2024-01-17 3.2474 USD 7,799.5767 NEAR 3.2499 USD 3.1586 USD 3.3682 USD 3.3068 USD
2024-01-16 3.2561 USD 5,615.4044 NEAR 3.3149 USD 3.1982 USD 3.3426 USD 3.2728 USD
2024-01-15 3.3018 USD 23,483.4997 NEAR 3.3133 USD 3.2512 USD 3.4040 USD 3.3074 USD
2024-01-14 3.4309 USD 30,496.5378 NEAR 3.4152 USD 3.3252 USD 3.5143 USD 3.4212 USD
2024-01-13 3.4136 USD 4,821.0688 NEAR 3.4586 USD 3.3145 USD 3.5095 USD 3.4361 USD
2024-01-12 3.5977 USD 27,626.3608 NEAR 3.6240 USD 3.3932 USD 3.6744 USD 3.5935 USD
2024-01-11 3.7067 USD 83,397.5867 NEAR 3.5723 USD 3.5156 USD 3.8336 USD 3.6212 USD
2024-01-10 3.2621 USD 41,067.2818 NEAR 3.2043 USD 3.0986 USD 3.5726 USD 3.5460 USD
2024-01-09 3.3675 USD 39,937.2231 NEAR 3.4137 USD 3.0886 USD 3.5353 USD 3.0886 USD
2024-01-08 3.2472 USD 51,140.8074 NEAR 3.1956 USD 2.9275 USD 3.4800 USD 3.4111 USD
2024-01-07 3.3836 USD 8,686.5501 NEAR 3.4765 USD 3.3020 USD 3.5325 USD 3.3075 USD
2024-01-06 3.4499 USD 23,727.0708 NEAR 3.5531 USD 3.1870 USD 3.6814 USD 3.4490 USD
2024-01-05 3.6059 USD 24,495.7586 NEAR 3.9031 USD 3.4769 USD 3.9247 USD 3.5400 USD
2024-01-04 3.8020 USD 19,945.6405 NEAR 3.8006 USD 3.5754 USD 4.0450 USD 3.9326 USD
2024-01-03 3.5253 USD 73,225.9029 NEAR 3.9363 USD 2.8801 USD 4.0878 USD 3.6424 USD
2024-01-02 4.1364 USD 70,062.1118 NEAR 3.7801 USD 3.7492 USD 4.3600 USD 3.9216 USD
2024-01-01 3.6938 USD 9,338.9698 NEAR 3.6838 USD 3.5796 USD 3.8229 USD 3.8229 USD
2023-12-31 3.7685 USD 17,460.1918 NEAR 3.6635 USD 3.6152 USD 3.8720 USD 3.7623 USD
2023-12-30 3.6827 USD 18,216.3310 NEAR 3.6063 USD 3.5542 USD 3.7671 USD 3.7190 USD
2023-12-29 3.7202 USD 41,456.5489 NEAR 3.7672 USD 3.5271 USD 3.9700 USD 3.6081 USD