Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
11.2040 USD |
73,756.5141 NEAR |
9.2030 USD |
9.0988 USD |
11.7830 USD |
11.3060 USD |
| 2021-12-21 |
9.0029 USD |
22,306.0678 NEAR |
8.5194 USD |
8.5194 USD |
9.3875 USD |
9.2400 USD |
| 2021-12-20 |
8.5849 USD |
25,890.5245 NEAR |
9.0013 USD |
8.2751 USD |
9.0580 USD |
8.4782 USD |
| 2021-12-19 |
8.8962 USD |
38,816.8493 NEAR |
8.4253 USD |
8.3641 USD |
9.6838 USD |
9.0915 USD |
| 2021-12-18 |
8.3947 USD |
25,688.1253 NEAR |
8.4210 USD |
8.1010 USD |
8.5399 USD |
8.4606 USD |
| 2021-12-17 |
8.8981 USD |
33,698.8014 NEAR |
9.2458 USD |
8.3109 USD |
9.3479 USD |
8.4580 USD |
| 2021-12-16 |
9.8508 USD |
21,264.4342 NEAR |
9.8380 USD |
9.3210 USD |
10.2270 USD |
9.3210 USD |
| 2021-12-15 |
11.0803 USD |
214,313.8444 NEAR |
9.3340 USD |
9.0860 USD |
17.8040 USD |
9.7501 USD |
| 2021-12-14 |
9.3889 USD |
37,265.9943 NEAR |
9.0995 USD |
8.9344 USD |
9.6621 USD |
9.2989 USD |
| 2021-12-13 |
9.2987 USD |
26,005.9172 NEAR |
10.6540 USD |
8.9968 USD |
10.6800 USD |
9.2799 USD |
| 2021-12-12 |
10.9889 USD |
25,771.9986 NEAR |
11.5970 USD |
10.5700 USD |
11.7820 USD |
10.7200 USD |
| 2021-12-11 |
10.5364 USD |
49,648.4150 NEAR |
10.0910 USD |
9.5363 USD |
11.3820 USD |
10.9950 USD |
| 2021-12-10 |
9.6485 USD |
51,693.7062 NEAR |
9.7648 USD |
9.1375 USD |
10.3000 USD |
10.2210 USD |
| 2021-12-09 |
9.4626 USD |
40,994.4005 NEAR |
9.3638 USD |
8.9617 USD |
9.8710 USD |
9.6473 USD |
| 2021-12-08 |
9.4070 USD |
36,315.1147 NEAR |
7.5632 USD |
7.5311 USD |
9.7902 USD |
9.4115 USD |
| 2021-12-07 |
7.3625 USD |
21,820.8747 NEAR |
7.3176 USD |
7.1351 USD |
7.6328 USD |
7.5752 USD |
| 2021-12-06 |
7.0884 USD |
24,843.6857 NEAR |
7.2422 USD |
6.6849 USD |
7.4041 USD |
7.2730 USD |
| 2021-12-05 |
7.4874 USD |
43,410.3202 NEAR |
8.0438 USD |
7.1361 USD |
8.1410 USD |
7.2969 USD |
| 2021-12-04 |
7.6998 USD |
83,469.1550 NEAR |
9.1427 USD |
6.1551 USD |
9.1427 USD |
8.0348 USD |
| 2021-12-03 |
8.8988 USD |
70,006.1444 NEAR |
8.2507 USD |
8.2152 USD |
9.5681 USD |
9.1982 USD |
| 2021-12-02 |
8.2671 USD |
6,953.3153 NEAR |
8.4831 USD |
8.0925 USD |
8.4994 USD |
8.2754 USD |
| 2021-12-01 |
8.4575 USD |
14,380.0959 NEAR |
8.7039 USD |
8.3615 USD |
8.9151 USD |
8.4692 USD |
| 2021-11-30 |
8.7044 USD |
20,384.1906 NEAR |
8.5283 USD |
8.2324 USD |
8.9942 USD |
8.7858 USD |
| 2021-11-29 |
8.3603 USD |
5,478.2846 NEAR |
8.3990 USD |
8.1872 USD |
8.5316 USD |
8.4666 USD |
| 2021-11-28 |
8.1996 USD |
18,347.6723 NEAR |
8.3600 USD |
7.6416 USD |
8.7362 USD |
8.3980 USD |
| 2021-11-27 |
8.4050 USD |
96,041.9113 NEAR |
8.2969 USD |
8.2300 USD |
8.5307 USD |
8.3930 USD |
| 2021-11-26 |
8.3435 USD |
35,747.0851 NEAR |
9.2941 USD |
7.8820 USD |
9.3776 USD |
8.3281 USD |
| 2021-11-25 |
9.3142 USD |
10,915.5121 NEAR |
9.2790 USD |
9.1272 USD |
9.4880 USD |
9.2838 USD |
| 2021-11-24 |
9.6750 USD |
17,210.0847 NEAR |
9.9662 USD |
9.0720 USD |
10.3190 USD |
9.2090 USD |
| 2021-11-23 |
9.9756 USD |
16,362.1954 NEAR |
9.2754 USD |
9.1110 USD |
9.9352 USD |
9.9352 USD |
| 2021-11-22 |
9.2440 USD |
23,948.4013 NEAR |
9.7250 USD |
9.0370 USD |
9.7580 USD |
9.4500 USD |
| 2021-11-21 |
9.5583 USD |
16,664.2871 NEAR |
9.7790 USD |
9.3682 USD |
9.9312 USD |
9.9160 USD |
| 2021-11-20 |
9.5826 USD |
30,372.9487 NEAR |
9.4410 USD |
9.3133 USD |
9.8689 USD |
9.8165 USD |
| 2021-11-19 |
9.2054 USD |
42,267.6767 NEAR |
8.8419 USD |
8.6600 USD |
9.5752 USD |
9.3721 USD |
| 2021-11-18 |
8.7458 USD |
53,947.2526 NEAR |
9.4050 USD |
8.4415 USD |
9.8802 USD |
8.7758 USD |
| 2021-11-17 |
9.3574 USD |
22,936.9993 NEAR |
9.6820 USD |
9.2080 USD |
9.7908 USD |
9.3808 USD |
| 2021-11-16 |
9.9760 USD |
35,827.5127 NEAR |
11.0670 USD |
9.0531 USD |
11.0950 USD |
9.8112 USD |
| 2021-11-15 |
11.5035 USD |
10,488.4769 NEAR |
11.9070 USD |
11.0900 USD |
11.9480 USD |
11.1010 USD |
| 2021-11-14 |
11.4709 USD |
22,355.5910 NEAR |
11.1850 USD |
11.1770 USD |
11.8820 USD |
11.8480 USD |
| 2021-11-13 |
11.1610 USD |
16,335.7800 NEAR |
11.3970 USD |
10.8550 USD |
11.4050 USD |
11.1450 USD |
| 2021-11-12 |
11.7715 USD |
27,921.7112 NEAR |
12.0470 USD |
10.9590 USD |
12.6320 USD |
11.2390 USD |
| 2021-11-11 |
12.3165 USD |
59,045.9030 NEAR |
10.7550 USD |
10.5840 USD |
12.5120 USD |
12.2460 USD |
| 2021-11-10 |
11.1040 USD |
59,483.4118 NEAR |
11.4110 USD |
10.0000 USD |
11.7690 USD |
10.6670 USD |
| 2021-11-09 |
11.5400 USD |
63,619.8786 NEAR |
10.7510 USD |
10.4930 USD |
11.7870 USD |
11.5060 USD |
| 2021-11-08 |
10.4088 USD |
23,427.1827 NEAR |
10.3310 USD |
10.0720 USD |
10.7670 USD |
10.6670 USD |
| 2021-11-07 |
10.2987 USD |
10,701.6169 NEAR |
10.2000 USD |
10.0800 USD |
10.5270 USD |
10.3390 USD |
| 2021-11-06 |
10.1163 USD |
25,356.8800 NEAR |
10.3000 USD |
9.8000 USD |
10.3690 USD |
10.1790 USD |
| 2021-11-05 |
10.3100 USD |
25,021.2576 NEAR |
10.6080 USD |
10.1160 USD |
10.8940 USD |
10.3180 USD |
| 2021-11-04 |
10.5615 USD |
29,448.0915 NEAR |
10.9060 USD |
10.3050 USD |
11.4990 USD |
10.5600 USD |
| 2021-11-03 |
10.8009 USD |
34,261.9061 NEAR |
10.4410 USD |
10.2460 USD |
11.2030 USD |
11.1350 USD |