Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
1.8778 USD |
16,724.7953 NEAR |
2.0073 USD |
1.7650 USD |
2.0290 USD |
1.8310 USD |
| 2023-11-20 |
2.1275 USD |
72,093.0771 NEAR |
1.9911 USD |
1.9910 USD |
2.1832 USD |
1.9985 USD |
| 2023-11-19 |
1.8152 USD |
17,459.6972 NEAR |
1.7500 USD |
1.7425 USD |
1.8972 USD |
1.8972 USD |
| 2023-11-18 |
1.7802 USD |
40,838.6261 NEAR |
1.8799 USD |
1.6879 USD |
1.8937 USD |
1.7812 USD |
| 2023-11-17 |
1.8535 USD |
31,675.0249 NEAR |
1.7738 USD |
1.7474 USD |
1.9388 USD |
1.8822 USD |
| 2023-11-16 |
1.7520 USD |
29,447.4957 NEAR |
1.7345 USD |
1.6509 USD |
1.8521 USD |
1.7653 USD |
| 2023-11-15 |
1.6782 USD |
22,681.9495 NEAR |
1.5577 USD |
1.5577 USD |
1.7332 USD |
1.6882 USD |
| 2023-11-14 |
1.5440 USD |
32,436.0338 NEAR |
1.5890 USD |
1.4471 USD |
1.6247 USD |
1.5381 USD |
| 2023-11-13 |
1.6753 USD |
52,106.6199 NEAR |
1.6959 USD |
1.6227 USD |
1.7442 USD |
1.6227 USD |
| 2023-11-12 |
1.6888 USD |
130,181.1257 NEAR |
1.5657 USD |
1.5517 USD |
1.7883 USD |
1.7117 USD |
| 2023-11-11 |
1.5711 USD |
47,879.8962 NEAR |
1.5527 USD |
1.4840 USD |
1.6188 USD |
1.5943 USD |
| 2023-11-10 |
1.4847 USD |
13,252.7697 NEAR |
1.4454 USD |
1.4048 USD |
1.5854 USD |
1.5854 USD |
| 2023-11-09 |
1.4495 USD |
50,980.2712 NEAR |
1.4641 USD |
1.2719 USD |
1.5536 USD |
1.4105 USD |
| 2023-11-08 |
1.4551 USD |
12,319.8299 NEAR |
1.4431 USD |
1.4212 USD |
1.4898 USD |
1.4720 USD |
| 2023-11-07 |
1.5012 USD |
17,004.2701 NEAR |
1.5742 USD |
1.4100 USD |
1.5742 USD |
1.4993 USD |
| 2023-11-06 |
1.6065 USD |
12,596.6077 NEAR |
1.6600 USD |
1.5610 USD |
1.6761 USD |
1.5717 USD |
| 2023-11-05 |
1.6170 USD |
26,929.3311 NEAR |
1.5134 USD |
1.5134 USD |
1.6688 USD |
1.6358 USD |
| 2023-11-04 |
1.4989 USD |
8,577.7855 NEAR |
1.4904 USD |
1.4807 USD |
1.5133 USD |
1.5022 USD |
| 2023-11-03 |
1.5109 USD |
14,926.7296 NEAR |
1.5085 USD |
1.4573 USD |
1.5539 USD |
1.4711 USD |
| 2023-11-02 |
1.4964 USD |
38,770.9330 NEAR |
1.5233 USD |
1.4551 USD |
1.5563 USD |
1.5563 USD |
| 2023-11-01 |
1.4720 USD |
38,004.2575 NEAR |
1.3400 USD |
1.3354 USD |
1.5598 USD |
1.5240 USD |
| 2023-10-31 |
1.3156 USD |
11,891.3911 NEAR |
1.3249 USD |
1.2580 USD |
1.3300 USD |
1.3042 USD |
| 2023-10-30 |
1.2790 USD |
11,156.3343 NEAR |
1.2782 USD |
1.2547 USD |
1.3055 USD |
1.3055 USD |
| 2023-10-29 |
1.2216 USD |
4,824.2086 NEAR |
1.2110 USD |
1.2067 USD |
1.2561 USD |
1.2542 USD |
| 2023-10-28 |
1.2489 USD |
8,919.2077 NEAR |
1.2241 USD |
1.2201 USD |
1.2635 USD |
1.2253 USD |
| 2023-10-27 |
1.2186 USD |
11,935.1446 NEAR |
1.1857 USD |
1.1604 USD |
1.2526 USD |
1.2184 USD |
| 2023-10-26 |
1.1852 USD |
26,552.2955 NEAR |
1.1405 USD |
1.1369 USD |
1.2094 USD |
1.1840 USD |
| 2023-10-25 |
1.1433 USD |
7,838.3399 NEAR |
1.1382 USD |
1.1079 USD |
1.1632 USD |
1.1484 USD |
| 2023-10-24 |
1.1212 USD |
36,138.3471 NEAR |
1.1010 USD |
1.0931 USD |
1.1673 USD |
1.1256 USD |
| 2023-10-23 |
1.0642 USD |
84,097.6920 NEAR |
1.0609 USD |
1.0509 USD |
1.0802 USD |
1.0677 USD |
| 2023-10-22 |
1.0381 USD |
5,011.1069 NEAR |
1.0399 USD |
1.0219 USD |
1.0518 USD |
1.0395 USD |
| 2023-10-21 |
1.0411 USD |
2,663.0941 NEAR |
1.0033 USD |
0.9984 USD |
1.0501 USD |
1.0419 USD |
| 2023-10-20 |
1.0045 USD |
10,503.7457 NEAR |
0.9875 USD |
0.9842 USD |
1.0156 USD |
1.0054 USD |
| 2023-10-19 |
0.9787 USD |
9,694.4557 NEAR |
0.9964 USD |
0.9718 USD |
1.0009 USD |
0.9783 USD |
| 2023-10-18 |
1.0038 USD |
1,225.9064 NEAR |
1.0078 USD |
0.9958 USD |
1.0149 USD |
0.9969 USD |
| 2023-10-17 |
1.0286 USD |
600.6388 NEAR |
1.0347 USD |
1.0025 USD |
1.0415 USD |
1.0080 USD |
| 2023-10-16 |
1.0386 USD |
3,597.5871 NEAR |
1.0282 USD |
1.0232 USD |
1.0669 USD |
1.0322 USD |
| 2023-10-15 |
1.0232 USD |
2,352.0691 NEAR |
1.0107 USD |
1.0085 USD |
1.0336 USD |
1.0313 USD |
| 2023-10-14 |
1.0116 USD |
358.4227 NEAR |
1.0060 USD |
1.0049 USD |
1.0162 USD |
1.0114 USD |
| 2023-10-13 |
1.0078 USD |
963.3264 NEAR |
1.0115 USD |
0.9992 USD |
1.0176 USD |
1.0055 USD |
| 2023-10-12 |
1.0047 USD |
2,657.4531 NEAR |
1.0261 USD |
0.9975 USD |
1.0261 USD |
1.0107 USD |
| 2023-10-11 |
1.0248 USD |
679.7502 NEAR |
1.0427 USD |
1.0072 USD |
1.0453 USD |
1.0255 USD |
| 2023-10-10 |
1.0454 USD |
887.5819 NEAR |
1.0391 USD |
1.0350 USD |
1.0578 USD |
1.0447 USD |
| 2023-10-09 |
1.0341 USD |
4,575.0054 NEAR |
1.0953 USD |
1.0093 USD |
1.0971 USD |
1.0370 USD |
| 2023-10-08 |
1.0916 USD |
1,319.5281 NEAR |
1.0919 USD |
1.0779 USD |
1.1021 USD |
1.1021 USD |
| 2023-10-07 |
1.0903 USD |
640.7005 NEAR |
1.0970 USD |
1.0843 USD |
1.1071 USD |
1.0889 USD |
| 2023-10-06 |
1.0886 USD |
4,556.7208 NEAR |
1.0768 USD |
1.0763 USD |
1.1012 USD |
1.0993 USD |
| 2023-10-05 |
1.0940 USD |
1,880.6850 NEAR |
1.1004 USD |
1.0741 USD |
1.1054 USD |
1.0780 USD |
| 2023-10-04 |
1.0897 USD |
3,769.4216 NEAR |
1.0959 USD |
1.0706 USD |
1.1032 USD |
1.0983 USD |
| 2023-10-03 |
1.1038 USD |
1,207.2207 NEAR |
1.1127 USD |
1.0965 USD |
1.1228 USD |
1.1036 USD |