Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
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
2021-11-02 10.6058 USD 25,116.1498 NEAR 10.0850 USD 10.0470 USD 10.9710 USD 10.6400 USD
2021-11-01 10.1362 USD 33,322.4514 NEAR 10.1240 USD 9.8494 USD 10.7040 USD 10.1090 USD
2021-10-31 10.1900 USD 41,490.4529 NEAR 10.4500 USD 9.6971 USD 10.6570 USD 10.1820 USD
2021-10-30 10.7523 USD 19,213.3085 NEAR 11.5560 USD 10.1200 USD 11.5560 USD 10.2390 USD
2021-10-29 11.3095 USD 18,333.0037 NEAR 11.3620 USD 11.0530 USD 11.5630 USD 11.3630 USD
2021-10-28 11.8388 USD 47,203.7642 NEAR 10.8910 USD 10.6550 USD 12.5860 USD 11.2750 USD
2021-10-27 10.8965 USD 45,823.6686 NEAR 12.2900 USD 10.4280 USD 12.7450 USD 10.8660 USD
2021-10-26 12.4615 USD 31,634.4289 NEAR 12.2940 USD 11.8320 USD 13.1590 USD 12.2790 USD
2021-10-25 12.6725 USD 64,884.8821 NEAR 9.6143 USD 9.5927 USD 12.6460 USD 12.5800 USD
2021-10-24 9.5966 USD 27,895.0059 NEAR 9.3386 USD 9.1615 USD 9.9422 USD 9.6300 USD
2021-10-23 9.1591 USD 13,111.1418 NEAR 9.1013 USD 8.8876 USD 9.4059 USD 9.2554 USD
2021-10-22 9.1960 USD 25,902.9674 NEAR 9.4986 USD 8.8551 USD 9.6510 USD 9.0948 USD
2021-10-21 9.4573 USD 49,355.7202 NEAR 8.7234 USD 8.5859 USD 9.7500 USD 9.4006 USD
2021-10-20 8.7193 USD 35,986.3994 NEAR 8.1690 USD 8.1397 USD 8.8828 USD 8.7235 USD
2021-10-19 8.0856 USD 11,925.9857 NEAR 7.8189 USD 7.7587 USD 8.2298 USD 8.0855 USD
2021-10-18 7.7895 USD 9,472.2194 NEAR 7.7790 USD 7.6350 USD 7.9203 USD 7.7901 USD
2021-10-17 7.8787 USD 3,337.4027 NEAR 7.8641 USD 7.6159 USD 8.0700 USD 7.7922 USD
2021-10-16 8.0451 USD 8,528.1261 NEAR 7.8707 USD 7.7448 USD 8.1518 USD 7.8666 USD
2021-10-15 7.8877 USD 23,206.4705 NEAR 8.0100 USD 7.6363 USD 8.2334 USD 7.8827 USD
2021-10-14 7.7095 USD 17,130.4844 NEAR 7.2744 USD 7.2112 USD 8.1518 USD 8.1518 USD
2021-10-13 7.1794 USD 14,581.1374 NEAR 7.2463 USD 6.9453 USD 7.3758 USD 7.2261 USD
2021-10-12 7.1114 USD 11,326.6942 NEAR 7.3644 USD 6.8000 USD 7.3906 USD 7.2238 USD
2021-10-11 7.5464 USD 8,106.1947 NEAR 7.3681 USD 7.2289 USD 7.8074 USD 7.3545 USD
2021-10-10 7.7167 USD 4,360.2896 NEAR 8.0070 USD 7.3565 USD 8.0086 USD 7.4318 USD
2021-10-09 8.1593 USD 6,934.3200 NEAR 8.0254 USD 7.9427 USD 8.3883 USD 8.0270 USD
2021-10-08 8.0673 USD 26,815.1188 NEAR 8.2639 USD 8.0100 USD 8.7126 USD 8.0445 USD
2021-10-07 8.1747 USD 37,478.2872 NEAR 7.7503 USD 7.5253 USD 8.4396 USD 8.1540 USD
2021-10-06 7.6464 USD 9,437.2171 NEAR 7.9802 USD 7.1700 USD 7.9802 USD 7.6965 USD
2021-10-05 7.9190 USD 8,503.7751 NEAR 7.5902 USD 7.5902 USD 8.2195 USD 8.0260 USD
2021-10-04 7.5731 USD 17,924.3480 NEAR 7.9828 USD 7.4700 USD 8.1847 USD 7.5705 USD
2021-10-03 8.1480 USD 23,016.3348 NEAR 7.8778 USD 7.6255 USD 8.4097 USD 8.0328 USD
2021-10-02 7.9387 USD 11,834.5073 NEAR 7.8265 USD 7.5490 USD 8.2478 USD 7.8239 USD
2021-10-01 7.5491 USD 27,330.0507 NEAR 6.9439 USD 6.8337 USD 7.9665 USD 7.8028 USD
2021-09-30 6.7502 USD 7,546.3627 NEAR 6.5960 USD 6.5000 USD 6.9841 USD 6.9426 USD
2021-09-29 6.8144 USD 20,600.8570 NEAR 6.4200 USD 6.3910 USD 7.3200 USD 6.6365 USD
2021-09-28 6.8655 USD 17,881.0764 NEAR 6.8453 USD 6.4530 USD 7.1340 USD 6.4530 USD
2021-09-27 7.2785 USD 8,686.0337 NEAR 7.3044 USD 6.9040 USD 7.7657 USD 6.9040 USD
2021-09-26 7.0335 USD 18,151.8509 NEAR 7.6234 USD 6.6576 USD 7.6234 USD 7.1789 USD
2021-09-25 7.8500 USD 14,421.5697 NEAR 8.0000 USD 7.4897 USD 8.3785 USD 7.6697 USD
2021-09-24 8.1177 USD 30,366.6606 NEAR 9.1901 USD 7.4310 USD 9.1947 USD 7.9556 USD
2021-09-23 8.3320 USD 15,466.5059 NEAR 7.7691 USD 7.4053 USD 9.4000 USD 9.3240 USD
2021-09-22 7.2394 USD 17,405.7634 NEAR 6.7230 USD 6.5457 USD 7.6826 USD 7.4543 USD