Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

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