Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2021-09-21 7.4510 USD 29,075.9303 NEAR 7.5213 USD 6.3800 USD 7.9802 USD 6.6468 USD
2021-09-20 7.6484 USD 59,568.6484 NEAR 10.0930 USD 7.4231 USD 10.3790 USD 7.7023 USD
2021-09-19 9.5312 USD 22,757.4396 NEAR 9.0222 USD 8.7356 USD 10.3710 USD 9.5774 USD
2021-09-18 8.8904 USD 23,977.4099 NEAR 8.2467 USD 8.1449 USD 9.4120 USD 9.0627 USD
2021-09-17 8.5227 USD 13,076.3583 NEAR 8.7380 USD 8.1937 USD 8.9369 USD 8.2946 USD
2021-09-16 8.9643 USD 13,038.6732 NEAR 9.3034 USD 8.4560 USD 9.3600 USD 8.6582 USD
2021-09-15 9.0739 USD 34,070.8164 NEAR 8.6503 USD 8.5654 USD 9.6000 USD 9.4078 USD
2021-09-14 8.7711 USD 26,678.8248 NEAR 8.1594 USD 8.1242 USD 9.2959 USD 8.6069 USD
2021-09-13 8.2601 USD 33,434.1912 NEAR 8.9533 USD 7.7724 USD 9.0157 USD 8.2045 USD
2021-09-12 9.0508 USD 40,421.2210 NEAR 8.8361 USD 8.3500 USD 9.7902 USD 8.9870 USD
2021-09-11 9.1723 USD 63,209.4311 NEAR 9.8812 USD 8.7631 USD 9.9643 USD 8.9892 USD
2021-09-10 9.3863 USD 72,556.9627 NEAR 9.7287 USD 8.5764 USD 10.3920 USD 9.8028 USD
2021-09-09 10.7925 USD 81,146.4699 NEAR 10.2890 USD 9.6528 USD 11.8430 USD 9.7645 USD
2021-09-08 9.3146 USD 241,188.4052 NEAR 8.6700 USD 7.3999 USD 10.9640 USD 9.8875 USD
2021-09-07 6.9495 USD 249,517.6911 NEAR 6.0438 USD 5.5500 USD 8.4731 USD 8.2438 USD
2021-09-06 6.0906 USD 14,070.1536 NEAR 6.1503 USD 5.7825 USD 6.4260 USD 6.1184 USD
2021-09-05 6.0151 USD 13,937.7127 NEAR 6.0750 USD 5.8714 USD 6.1700 USD 6.0760 USD
2021-09-04 6.1778 USD 17,891.7666 NEAR 6.2101 USD 6.0166 USD 6.3474 USD 6.0668 USD
2021-09-03 6.2774 USD 49,466.1232 NEAR 5.5019 USD 5.4872 USD 6.8695 USD 6.1674 USD
2021-09-02 5.5265 USD 10,442.9751 NEAR 5.4701 USD 5.4102 USD 5.6599 USD 5.5392 USD
2021-09-01 5.4148 USD 17,656.1238 NEAR 5.2387 USD 5.1290 USD 5.6047 USD 5.4958 USD
2021-08-31 5.2043 USD 19,793.4668 NEAR 5.3335 USD 5.1591 USD 5.5104 USD 5.2010 USD
2021-08-30 5.5907 USD 22,330.7645 NEAR 5.5792 USD 5.2471 USD 5.8811 USD 5.5298 USD
2021-08-29 5.9115 USD 31,748.5564 NEAR 5.8641 USD 5.5974 USD 6.2017 USD 5.6558 USD
2021-08-28 5.5330 USD 34,312.5157 NEAR 5.2996 USD 5.0725 USD 5.8002 USD 5.6864 USD
2021-08-27 4.9713 USD 17,803.1795 NEAR 4.8763 USD 4.6105 USD 5.3845 USD 5.3092 USD
2021-08-26 5.1562 USD 38,558.6849 NEAR 5.6462 USD 4.8213 USD 5.7664 USD 4.8758 USD
2021-08-25 5.2319 USD 33,568.4934 NEAR 5.0749 USD 4.8284 USD 5.5917 USD 5.3232 USD
2021-08-24 5.2575 USD 37,556.6195 NEAR 5.4949 USD 4.9002 USD 5.7475 USD 5.0762 USD
2021-08-23 5.6902 USD 29,514.2223 NEAR 5.4672 USD 5.3726 USD 5.8570 USD 5.5341 USD
2021-08-22 5.9098 USD 54,107.2073 NEAR 6.1885 USD 5.3472 USD 6.5684 USD 5.4988 USD
2021-08-21 5.2470 USD 108,505.3807 NEAR 4.3959 USD 4.3282 USD 6.1617 USD 6.1578 USD
2021-08-20 4.4209 USD 23,303.7455 NEAR 4.4331 USD 4.3146 USD 4.6099 USD 4.3970 USD
2021-08-19 4.5462 USD 14,979.2459 NEAR 4.4590 USD 4.1662 USD 4.7834 USD 4.5203 USD
2021-08-18 4.0725 USD 126,123.9856 NEAR 3.7348 USD 3.6371 USD 4.5390 USD 4.3213 USD
2021-08-17 3.7527 USD 168,402.3867 NEAR 3.4799 USD 3.4083 USD 3.9963 USD 3.6888 USD
2021-08-16 3.3927 USD 100,889.1689 NEAR 3.2455 USD 3.2209 USD 3.5634 USD 3.3678 USD
2021-08-15 3.1608 USD 31,322.8840 NEAR 3.2481 USD 3.0204 USD 3.2684 USD 3.2494 USD
2021-08-14 3.2716 USD 28,431.6233 NEAR 3.4008 USD 3.1654 USD 3.4389 USD 3.2272 USD
2021-08-13 3.2963 USD 68,288.7855 NEAR 3.3976 USD 3.2465 USD 3.4720 USD 3.3807 USD
2021-08-12 3.1958 USD 178,368.6498 NEAR 2.9829 USD 2.9685 USD 3.4580 USD 3.2092 USD
2021-08-11 2.9366 USD 33,298.0817 NEAR 2.8665 USD 2.8246 USD 3.0439 USD 2.8953 USD
2021-08-10 2.8345 USD 41,702.4536 NEAR 2.6884 USD 2.6509 USD 2.9313 USD 2.8536 USD
2021-08-09 2.6448 USD 15,492.6387 NEAR 2.5567 USD 2.4763 USD 2.7492 USD 2.6931 USD
2021-08-08 2.6642 USD 29,025.1058 NEAR 2.7424 USD 2.5258 USD 2.7601 USD 2.5857 USD
2021-08-07 2.6469 USD 43,632.1205 NEAR 2.5071 USD 2.4854 USD 2.7909 USD 2.7107 USD
2021-08-06 2.5106 USD 13,595.8522 NEAR 2.5047 USD 2.4320 USD 2.5880 USD 2.5107 USD
2021-08-05 2.4855 USD 23,921.7702 NEAR 2.4611 USD 2.3409 USD 2.5835 USD 2.5148 USD
2021-08-04 2.3928 USD 10,869.9240 NEAR 2.3441 USD 2.2618 USD 2.4912 USD 2.4507 USD
2021-08-03 2.3142 USD 2,253.5323 NEAR 2.3410 USD 2.2287 USD 2.3930 USD 2.3503 USD