Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
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
2021-08-02 2.4000 USD 4,739.3932 NEAR 2.4117 USD 2.3299 USD 2.4612 USD 2.3743 USD
2021-08-01 2.4909 USD 15,222.4978 NEAR 2.3825 USD 2.3809 USD 2.5414 USD 2.4063 USD
2021-07-31 2.4188 USD 7,013.1376 NEAR 2.3199 USD 2.3199 USD 2.4961 USD 2.4159 USD
2021-07-30 2.2874 USD 11,092.5608 NEAR 2.2584 USD 2.1507 USD 2.3622 USD 2.3082 USD
2021-07-29 2.2492 USD 9,376.9761 NEAR 2.2172 USD 2.1904 USD 2.2990 USD 2.2624 USD
2021-07-28 2.2199 USD 15,009.5659 NEAR 2.2363 USD 2.1404 USD 2.3013 USD 2.2025 USD
2021-07-27 2.2138 USD 20,287.8576 NEAR 2.1468 USD 2.0717 USD 2.3289 USD 2.1862 USD
2021-07-26 2.1504 USD 73,173.2843 NEAR 2.1563 USD 2.1403 USD 2.5100 USD 2.1638 USD
2021-07-25 2.2062 USD 38,445.2892 NEAR 2.1444 USD 2.0533 USD 2.2976 USD 2.0990 USD
2021-07-24 2.0806 USD 59,441.2823 NEAR 1.9229 USD 1.9215 USD 2.1946 USD 2.1127 USD
2021-07-23 1.8902 USD 13,653.1465 NEAR 1.9440 USD 1.8228 USD 1.9440 USD 1.9077 USD
2021-07-22 1.8504 USD 27,501.6138 NEAR 1.8190 USD 1.7753 USD 1.9445 USD 1.8885 USD
2021-07-21 1.7675 USD 30,302.2155 NEAR 1.6835 USD 1.6335 USD 1.8356 USD 1.8181 USD
2021-07-20 1.6363 USD 23,625.1899 NEAR 1.7198 USD 1.5490 USD 1.7545 USD 1.6763 USD
2021-07-19 1.7436 USD 9,320.7368 NEAR 1.9102 USD 1.7207 USD 1.9127 USD 1.7445 USD
2021-07-18 1.9083 USD 4,832.8070 NEAR 1.9470 USD 1.8550 USD 1.9867 USD 1.9167 USD