Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
1.1202 USD |
2,718.1427 NEAR |
1.1596 USD |
1.1045 USD |
1.1689 USD |
1.1248 USD |
| 2023-10-01 |
1.1592 USD |
885.2440 NEAR |
1.1319 USD |
1.1289 USD |
1.1647 USD |
1.1388 USD |
| 2023-09-30 |
1.1365 USD |
4,572.2012 NEAR |
1.1252 USD |
1.1211 USD |
1.1477 USD |
1.1351 USD |
| 2023-09-29 |
1.1069 USD |
286.3216 NEAR |
1.1055 USD |
1.0995 USD |
1.1160 USD |
1.1072 USD |
| 2023-09-28 |
1.0856 USD |
884.0378 NEAR |
1.0773 USD |
1.0741 USD |
1.1044 USD |
1.1038 USD |
| 2023-09-27 |
1.0749 USD |
343.9355 NEAR |
1.0786 USD |
1.0604 USD |
1.0975 USD |
1.0761 USD |
| 2023-09-26 |
1.0930 USD |
5,076.9265 NEAR |
1.1004 USD |
1.0756 USD |
1.1078 USD |
1.0808 USD |
| 2023-09-25 |
1.1057 USD |
1,194.7947 NEAR |
1.0944 USD |
1.0892 USD |
1.1150 USD |
1.1008 USD |
| 2023-09-24 |
1.1028 USD |
351.3121 NEAR |
1.1129 USD |
1.1010 USD |
1.1164 USD |
1.1092 USD |
| 2023-09-23 |
1.1148 USD |
453.4839 NEAR |
1.1249 USD |
1.1089 USD |
1.1262 USD |
1.1149 USD |
| 2023-09-22 |
1.1164 USD |
1,953.3244 NEAR |
1.1218 USD |
1.1049 USD |
1.1327 USD |
1.1126 USD |
| 2023-09-21 |
1.1338 USD |
2,272.7320 NEAR |
1.1304 USD |
1.1042 USD |
1.1511 USD |
1.1228 USD |
| 2023-09-20 |
1.1137 USD |
411.5765 NEAR |
1.1290 USD |
1.1028 USD |
1.1322 USD |
1.1201 USD |
| 2023-09-19 |
1.1278 USD |
913.0279 NEAR |
1.1037 USD |
1.0935 USD |
1.1328 USD |
1.1288 USD |
| 2023-09-18 |
1.1116 USD |
3,751.4749 NEAR |
1.0913 USD |
1.0821 USD |
1.1269 USD |
1.1076 USD |
| 2023-09-17 |
1.0870 USD |
4,223.2215 NEAR |
1.1226 USD |
1.0798 USD |
1.1226 USD |
1.0873 USD |
| 2023-09-16 |
1.1279 USD |
227.4601 NEAR |
1.1327 USD |
1.1176 USD |
1.1434 USD |
1.1237 USD |
| 2023-09-15 |
1.1172 USD |
1,461.5414 NEAR |
1.1096 USD |
1.0986 USD |
1.1215 USD |
1.1156 USD |
| 2023-09-14 |
1.1076 USD |
3,173.2052 NEAR |
1.0927 USD |
1.0852 USD |
1.1163 USD |
1.1065 USD |
| 2023-09-13 |
1.0893 USD |
6,193.3738 NEAR |
1.0674 USD |
1.0674 USD |
1.0967 USD |
1.0892 USD |
| 2023-09-12 |
1.0766 USD |
4,002.9295 NEAR |
1.1019 USD |
1.0724 USD |
1.1302 USD |
1.0776 USD |
| 2023-09-11 |
1.0983 USD |
1,671.9798 NEAR |
1.1490 USD |
1.0880 USD |
1.1532 USD |
1.1023 USD |
| 2023-09-10 |
1.1353 USD |
8,819.1676 NEAR |
1.1600 USD |
1.1058 USD |
1.1655 USD |
1.1291 USD |
| 2023-09-09 |
1.1692 USD |
2,621.3082 NEAR |
1.1511 USD |
1.1501 USD |
1.1853 USD |
1.1659 USD |
| 2023-09-08 |
1.1521 USD |
264.6648 NEAR |
1.1524 USD |
1.1344 USD |
1.1604 USD |
1.1520 USD |
| 2023-09-07 |
1.1406 USD |
10,718.8240 NEAR |
1.1335 USD |
1.1253 USD |
1.1486 USD |
1.1409 USD |
| 2023-09-06 |
1.1253 USD |
7,642.4944 NEAR |
1.1272 USD |
1.1138 USD |
1.1416 USD |
1.1304 USD |
| 2023-09-05 |
1.1293 USD |
4,520.1093 NEAR |
1.1268 USD |
1.1127 USD |
1.1535 USD |
1.1241 USD |
| 2023-09-04 |
1.1368 USD |
33,695.5026 NEAR |
1.1246 USD |
1.1186 USD |
1.1500 USD |
1.1186 USD |
| 2023-09-03 |
1.1262 USD |
1,482.3400 NEAR |
1.1226 USD |
1.1148 USD |
1.1330 USD |
1.1251 USD |
| 2023-09-02 |
1.1281 USD |
353.3652 NEAR |
1.1280 USD |
1.1093 USD |
1.1344 USD |
1.1210 USD |
| 2023-09-01 |
1.1307 USD |
10,696.0486 NEAR |
1.1572 USD |
1.1210 USD |
1.1631 USD |
1.1301 USD |
| 2023-08-31 |
1.1509 USD |
2,552.9689 NEAR |
1.1986 USD |
1.1307 USD |
1.2036 USD |
1.1594 USD |
| 2023-08-30 |
1.1997 USD |
573.3941 NEAR |
1.2288 USD |
1.1916 USD |
1.2288 USD |
1.2009 USD |
| 2023-08-29 |
1.2299 USD |
8,006.3514 NEAR |
1.1926 USD |
1.1634 USD |
1.2550 USD |
1.2296 USD |
| 2023-08-28 |
1.1888 USD |
3,403.7397 NEAR |
1.1764 USD |
1.1523 USD |
1.1994 USD |
1.1888 USD |
| 2023-08-27 |
1.2171 USD |
2,837.7491 NEAR |
1.1956 USD |
1.1758 USD |
1.2257 USD |
1.1798 USD |
| 2023-08-26 |
1.1949 USD |
494.5408 NEAR |
1.1915 USD |
1.1883 USD |
1.2090 USD |
1.1914 USD |
| 2023-08-25 |
1.1828 USD |
305.6783 NEAR |
1.2036 USD |
1.1615 USD |
1.2115 USD |
1.1771 USD |
| 2023-08-24 |
1.1926 USD |
1,951.1889 NEAR |
1.2150 USD |
1.1747 USD |
1.2178 USD |
1.1856 USD |
| 2023-08-23 |
1.1948 USD |
10,153.2809 NEAR |
1.1561 USD |
1.1468 USD |
1.2291 USD |
1.2130 USD |
| 2023-08-22 |
1.1395 USD |
7,945.8708 NEAR |
1.1352 USD |
1.1029 USD |
1.1579 USD |
1.1406 USD |
| 2023-08-21 |
1.1565 USD |
4,847.1770 NEAR |
1.1658 USD |
1.1247 USD |
1.1720 USD |
1.1357 USD |
| 2023-08-20 |
1.1697 USD |
9,177.8704 NEAR |
1.1643 USD |
1.1524 USD |
1.1766 USD |
1.1720 USD |
| 2023-08-19 |
1.1571 USD |
9,885.2592 NEAR |
1.1441 USD |
1.1327 USD |
1.1922 USD |
1.1597 USD |
| 2023-08-18 |
1.1366 USD |
2,542.6713 NEAR |
1.1203 USD |
1.1138 USD |
1.1553 USD |
1.1483 USD |
| 2023-08-17 |
1.1058 USD |
27,813.1522 NEAR |
1.2050 USD |
1.0100 USD |
1.2241 USD |
1.1179 USD |
| 2023-08-16 |
1.2173 USD |
9,035.6140 NEAR |
1.2853 USD |
1.1943 USD |
1.2901 USD |
1.1976 USD |
| 2023-08-15 |
1.2816 USD |
6,438.4051 NEAR |
1.3403 USD |
1.2253 USD |
1.3417 USD |
1.2795 USD |
| 2023-08-14 |
1.3359 USD |
144.9835 NEAR |
1.3378 USD |
1.3300 USD |
1.3543 USD |
1.3386 USD |