Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2021-07-17 1.9424 USD 9,708.9756 NEAR 1.8399 USD 1.8050 USD 2.0355 USD 1.9401 USD
2021-07-16 1.8426 USD 8,479.4381 NEAR 1.9135 USD 1.8246 USD 1.9872 USD 1.8419 USD
2021-07-15 1.9183 USD 6,848.5808 NEAR 1.9927 USD 1.8632 USD 2.0229 USD 1.9023 USD
2021-07-14 1.9604 USD 10,603.2336 NEAR 1.9513 USD 1.8751 USD 2.0763 USD 2.0159 USD
2021-07-13 1.9931 USD 23,655.9404 NEAR 2.0771 USD 1.9271 USD 2.0958 USD 1.9473 USD
2021-07-12 2.1233 USD 3,380.5144 NEAR 2.1683 USD 2.0380 USD 2.2262 USD 2.0916 USD
2021-07-11 2.1680 USD 10,614.0109 NEAR 2.1092 USD 2.0814 USD 2.2396 USD 2.1701 USD
2021-07-10 2.0821 USD 5,897.9250 NEAR 2.0816 USD 2.0416 USD 2.1302 USD 2.0991 USD
2021-07-09 2.0813 USD 13,005.7728 NEAR 2.0747 USD 2.0137 USD 2.1181 USD 2.0945 USD
2021-07-08 2.1397 USD 21,807.7929 NEAR 2.2925 USD 2.0463 USD 2.3150 USD 2.0540 USD
2021-07-07 2.3401 USD 5,521.8139 NEAR 2.2587 USD 2.2496 USD 2.3971 USD 2.3044 USD
2021-07-06 2.2401 USD 16,279.2920 NEAR 2.1728 USD 2.1728 USD 2.3218 USD 2.2408 USD
2021-07-05 2.1814 USD 10,847.0419 NEAR 2.3010 USD 2.1207 USD 2.3061 USD 2.1919 USD
2021-07-04 2.2709 USD 12,361.6643 NEAR 2.2571 USD 2.1615 USD 2.3422 USD 2.2948 USD
2021-07-03 2.1968 USD 21,093.9004 NEAR 2.1079 USD 2.0957 USD 2.2840 USD 2.2198 USD
2021-07-02 2.0633 USD 50,769.6866 NEAR 2.0677 USD 1.9365 USD 2.1948 USD 2.1158 USD
2021-07-01 2.0088 USD 74,845.3714 NEAR 2.0624 USD 1.9242 USD 2.1648 USD 2.0946 USD
2021-06-30 2.0408 USD 14,194.6935 NEAR 2.0843 USD 1.9435 USD 2.1355 USD 2.0551 USD
2021-06-29 2.0903 USD 42,691.6884 NEAR 1.9636 USD 1.9636 USD 2.3049 USD 2.0877 USD
2021-06-28 1.9891 USD 47,819.3902 NEAR 1.9669 USD 1.9278 USD 2.0600 USD 1.9334 USD
2021-06-27 1.9047 USD 138,353.9087 NEAR 1.8740 USD 1.8145 USD 1.9404 USD 1.9384 USD
2021-06-26 1.8321 USD 183,067.0010 NEAR 1.8992 USD 1.7522 USD 1.9232 USD 1.8553 USD
2021-06-25 2.0168 USD 152,556.4352 NEAR 2.1739 USD 1.8794 USD 2.2268 USD 1.9146 USD
2021-06-24 2.1292 USD 72,484.8151 NEAR 2.1511 USD 2.0258 USD 2.2552 USD 2.1632 USD
2021-06-23 2.1425 USD 49,221.5289 NEAR 2.1313 USD 2.0308 USD 2.3977 USD 2.1422 USD
2021-06-22 2.1458 USD 142,553.4262 NEAR 2.2377 USD 1.9410 USD 2.4000 USD 2.1175 USD
2021-06-21 2.5089 USD 74,946.6273 NEAR 2.9108 USD 2.2658 USD 2.9237 USD 2.2688 USD
2021-06-20 2.7862 USD 19,473.9471 NEAR 2.8658 USD 2.6614 USD 2.9194 USD 2.8860 USD
2021-06-19 2.9182 USD 15,416.9269 NEAR 2.9180 USD 2.8632 USD 2.9713 USD 2.8747 USD
2021-06-18 3.1053 USD 69,146.2482 NEAR 3.0762 USD 2.8664 USD 3.3265 USD 2.8893 USD
2021-06-17 3.0805 USD 20,577.8196 NEAR 3.0571 USD 3.0031 USD 3.1965 USD 3.0480 USD
2021-06-16 3.0924 USD 28,641.0924 NEAR 3.2093 USD 2.9804 USD 3.2373 USD 3.0357 USD
2021-06-15 3.2296 USD 37,031.5000 NEAR 3.2322 USD 3.1714 USD 3.3137 USD 3.2219 USD
2021-06-14 3.2384 USD 39,674.2303 NEAR 3.1533 USD 3.0562 USD 3.3602 USD 3.1681 USD
2021-06-13 2.9461 USD 20,645.8805 NEAR 2.9146 USD 2.8672 USD 3.1221 USD 3.0921 USD
2021-06-12 2.8861 USD 43,186.7071 NEAR 3.0170 USD 2.7949 USD 3.0170 USD 2.9286 USD
2021-06-11 3.0481 USD 57,993.8439 NEAR 2.9481 USD 2.9032 USD 3.1936 USD 3.0180 USD
2021-06-10 3.0824 USD 36,243.2299 NEAR 3.2173 USD 2.8884 USD 3.2435 USD 2.9991 USD
2021-06-09 3.0139 USD 40,317.0988 NEAR 2.8963 USD 2.7913 USD 3.3078 USD 3.2201 USD
2021-06-08 2.8418 USD 41,847.9610 NEAR 2.9368 USD 2.6930 USD 2.9891 USD 2.9574 USD
2021-06-07 3.1530 USD 28,350.0363 NEAR 3.2046 USD 2.9312 USD 3.2986 USD 2.9646 USD
2021-06-06 3.2097 USD 12,302.3712 NEAR 3.2861 USD 3.1125 USD 3.3159 USD 3.1603 USD
2021-06-05 3.2388 USD 68,524.8005 NEAR 3.1901 USD 3.0027 USD 3.4260 USD 3.1636 USD
2021-06-04 3.1971 USD 110,840.0056 NEAR 3.6152 USD 3.0073 USD 3.6152 USD 3.1768 USD
2021-06-03 3.5015 USD 104,649.4387 NEAR 3.3083 USD 3.2732 USD 3.6423 USD 3.5633 USD
2021-06-02 3.3683 USD 95,346.5598 NEAR 3.2184 USD 3.1504 USD 3.5200 USD 3.3433 USD
2021-06-01 3.1762 USD 77,128.3632 NEAR 3.3540 USD 3.0375 USD 3.3819 USD 3.2469 USD
2021-05-31 3.1264 USD 179,292.2486 NEAR 3.0988 USD 2.8853 USD 3.3715 USD 3.3709 USD
2021-05-30 3.0975 USD 32,757.2474 NEAR 2.6875 USD 2.5399 USD 3.2798 USD 3.1038 USD
2021-05-29 2.7004 USD 126,161.0653 NEAR 2.9245 USD 2.5304 USD 2.9630 USD 2.7020 USD