Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-06 |
3.6444 USD |
12,874.7166 NEAR |
3.5958 USD |
3.5138 USD |
3.8062 USD |
3.7129 USD |
| 2024-08-05 |
3.5029 USD |
113,796.2647 NEAR |
4.1460 USD |
3.1234 USD |
4.1813 USD |
3.5048 USD |
| 2024-08-04 |
4.1641 USD |
7,408.1083 NEAR |
4.4014 USD |
4.0065 USD |
4.4411 USD |
4.2547 USD |
| 2024-08-03 |
4.5882 USD |
9,554.8190 NEAR |
4.6309 USD |
4.2719 USD |
4.7602 USD |
4.3219 USD |
| 2024-08-02 |
4.8382 USD |
9,388.1920 NEAR |
4.9986 USD |
4.5986 USD |
5.0417 USD |
4.6043 USD |
| 2024-08-01 |
5.0357 USD |
3,114.8856 NEAR |
5.0101 USD |
4.9364 USD |
5.1297 USD |
5.0941 USD |
| 2024-07-31 |
5.0935 USD |
3,431.2684 NEAR |
5.1571 USD |
5.0528 USD |
5.2838 USD |
5.0528 USD |
| 2024-07-30 |
5.2937 USD |
2,606.6429 NEAR |
5.2848 USD |
5.0949 USD |
5.3679 USD |
5.1851 USD |
| 2024-07-29 |
5.6068 USD |
11,069.5881 NEAR |
5.4801 USD |
5.3048 USD |
5.7155 USD |
5.3525 USD |
| 2024-07-28 |
5.5045 USD |
7,686.6244 NEAR |
5.6713 USD |
5.4180 USD |
5.6812 USD |
5.4569 USD |
| 2024-07-27 |
5.7702 USD |
10,199.6178 NEAR |
5.7184 USD |
5.5578 USD |
5.9800 USD |
5.7500 USD |
| 2024-07-26 |
5.5106 USD |
10,877.7310 NEAR |
5.4509 USD |
5.4098 USD |
5.8199 USD |
5.7270 USD |
| 2024-07-25 |
5.4702 USD |
13,850.4036 NEAR |
5.6284 USD |
5.1628 USD |
5.7254 USD |
5.4076 USD |
| 2024-07-24 |
5.9309 USD |
15,114.4842 NEAR |
5.7786 USD |
5.6827 USD |
5.9994 USD |
5.7349 USD |
| 2024-07-23 |
5.8647 USD |
3,905.7663 NEAR |
6.0648 USD |
5.7182 USD |
6.0956 USD |
5.7532 USD |
| 2024-07-22 |
6.2669 USD |
1,621.3328 NEAR |
6.3299 USD |
6.1000 USD |
6.4424 USD |
6.1000 USD |
| 2024-07-21 |
6.1893 USD |
12,769.5990 NEAR |
6.2830 USD |
5.9399 USD |
6.3779 USD |
6.3378 USD |
| 2024-07-20 |
6.3346 USD |
441.8253 NEAR |
6.4387 USD |
6.2923 USD |
6.4387 USD |
6.3425 USD |
| 2024-07-19 |
6.2562 USD |
2,798.9963 NEAR |
6.0402 USD |
5.8879 USD |
6.4202 USD |
6.4202 USD |
| 2024-07-18 |
6.1002 USD |
2,422.2775 NEAR |
6.1210 USD |
5.8871 USD |
6.2232 USD |
6.1450 USD |
| 2024-07-17 |
6.3188 USD |
9,842.9408 NEAR |
6.2557 USD |
6.0440 USD |
6.6342 USD |
6.1714 USD |
| 2024-07-16 |
6.0677 USD |
13,399.4120 NEAR |
5.9822 USD |
5.8963 USD |
6.2427 USD |
6.2034 USD |
| 2024-07-15 |
5.6003 USD |
11,639.7692 NEAR |
5.3853 USD |
5.3853 USD |
5.7273 USD |
5.7273 USD |
| 2024-07-14 |
5.3866 USD |
5,785.9221 NEAR |
5.2242 USD |
5.2242 USD |
5.4933 USD |
5.2883 USD |
| 2024-07-13 |
5.1735 USD |
13,966.2459 NEAR |
5.2004 USD |
5.1262 USD |
5.2346 USD |
5.1561 USD |
| 2024-07-12 |
4.9814 USD |
4,573.8401 NEAR |
4.9462 USD |
4.7724 USD |
5.1754 USD |
5.1366 USD |
| 2024-07-11 |
4.8942 USD |
8,693.4981 NEAR |
4.6183 USD |
4.5703 USD |
5.0598 USD |
4.9274 USD |
| 2024-07-10 |
4.6398 USD |
2,058.0949 NEAR |
4.5286 USD |
4.4783 USD |
4.7455 USD |
4.6376 USD |
| 2024-07-09 |
4.5403 USD |
11,199.5256 NEAR |
4.4700 USD |
4.3961 USD |
4.5948 USD |
4.5062 USD |
| 2024-07-08 |
4.5190 USD |
21,887.9025 NEAR |
4.4000 USD |
4.1862 USD |
4.7545 USD |
4.4409 USD |
| 2024-07-07 |
4.6471 USD |
9,172.2531 NEAR |
4.8130 USD |
4.4557 USD |
4.8317 USD |
4.4957 USD |
| 2024-07-06 |
4.7655 USD |
6,505.5278 NEAR |
4.4174 USD |
4.3778 USD |
4.7666 USD |
4.7666 USD |
| 2024-07-05 |
4.2819 USD |
25,644.5038 NEAR |
4.6011 USD |
3.9848 USD |
4.6011 USD |
4.4520 USD |
| 2024-07-04 |
4.8584 USD |
8,431.6260 NEAR |
5.0339 USD |
4.6865 USD |
5.0842 USD |
4.7306 USD |
| 2024-07-03 |
5.2972 USD |
5,502.1846 NEAR |
5.5551 USD |
5.0247 USD |
5.5551 USD |
5.0247 USD |
| 2024-07-02 |
5.4039 USD |
6,137.7659 NEAR |
5.2593 USD |
5.2593 USD |
5.4877 USD |
5.4678 USD |
| 2024-07-01 |
5.3408 USD |
3,678.0856 NEAR |
5.3206 USD |
5.2277 USD |
5.4026 USD |
5.2950 USD |
| 2024-06-30 |
5.2075 USD |
12,792.1923 NEAR |
4.9844 USD |
4.8926 USD |
5.4187 USD |
5.3206 USD |
| 2024-06-29 |
4.9950 USD |
5,974.8079 NEAR |
4.9506 USD |
4.9340 USD |
5.0492 USD |
4.9340 USD |
| 2024-06-28 |
5.0477 USD |
2,483.3754 NEAR |
5.2169 USD |
4.8859 USD |
5.2330 USD |
4.8859 USD |
| 2024-06-27 |
5.1648 USD |
3,947.3925 NEAR |
5.1744 USD |
5.0795 USD |
5.3660 USD |
5.2176 USD |
| 2024-06-26 |
5.2066 USD |
7,053.6217 NEAR |
5.4394 USD |
5.1736 USD |
5.5002 USD |
5.2166 USD |
| 2024-06-25 |
5.5248 USD |
4,183.2741 NEAR |
5.3453 USD |
5.3271 USD |
5.6290 USD |
5.5034 USD |
| 2024-06-24 |
5.3278 USD |
35,385.0020 NEAR |
5.1759 USD |
5.0590 USD |
5.5922 USD |
5.4518 USD |
| 2024-06-23 |
5.2901 USD |
2,145.9568 NEAR |
5.2112 USD |
5.1464 USD |
5.4278 USD |
5.2184 USD |
| 2024-06-22 |
5.1324 USD |
1,797.6316 NEAR |
5.4045 USD |
5.1272 USD |
5.4045 USD |
5.1289 USD |
| 2024-06-21 |
5.2841 USD |
5,506.7813 NEAR |
5.1906 USD |
5.1062 USD |
5.4217 USD |
5.2912 USD |
| 2024-06-20 |
5.2521 USD |
27,534.4046 NEAR |
4.9414 USD |
4.9414 USD |
5.4643 USD |
5.2216 USD |
| 2024-06-19 |
5.0240 USD |
13,495.7555 NEAR |
4.7231 USD |
4.6757 USD |
5.1002 USD |
4.9759 USD |
| 2024-06-18 |
4.7387 USD |
26,896.3358 NEAR |
5.1936 USD |
4.4744 USD |
5.1936 USD |
4.5510 USD |