Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Date Price Volume Open Low High Close
2021-05-28 2.9753 USD 243,795.9429 NEAR 3.3087 USD 2.7094 USD 3.3332 USD 2.9019 USD
2021-05-27 3.2884 USD 49,616.5312 NEAR 3.5397 USD 3.1335 USD 3.5397 USD 3.2172 USD
2021-05-26 3.4744 USD 54,374.5665 NEAR 3.3435 USD 3.2541 USD 3.6433 USD 3.4542 USD
2021-05-25 3.1432 USD 63,523.9006 NEAR 3.2693 USD 2.8357 USD 3.4244 USD 3.3429 USD
2021-05-24 2.9360 USD 80,873.6070 NEAR 2.6729 USD 2.5902 USD 3.2768 USD 3.1881 USD
2021-05-23 2.5882 USD 132,285.1884 NEAR 3.1492 USD 2.2291 USD 3.3658 USD 2.6594 USD
2021-05-22 3.2173 USD 34,809.2099 NEAR 3.4821 USD 3.0156 USD 3.5385 USD 3.2452 USD
2021-05-21 3.7756 USD 89,967.4158 NEAR 4.2060 USD 3.0559 USD 4.3769 USD 3.4630 USD
2021-05-20 3.9433 USD 68,744.6712 NEAR 3.6459 USD 3.2321 USD 4.3692 USD 4.1019 USD
2021-05-19 3.8527 USD 200,813.3994 NEAR 5.6865 USD 2.9277 USD 5.8651 USD 3.8798 USD
2021-05-18 5.7738 USD 22,463.9746 NEAR 5.6563 USD 5.5173 USD 6.2674 USD 5.6759 USD
2021-05-17 5.5250 USD 35,944.1044 NEAR 5.8814 USD 5.0560 USD 5.9583 USD 5.6871 USD
2021-05-16 6.0455 USD 29,541.6358 NEAR 5.9759 USD 5.5745 USD 6.5940 USD 5.8203 USD
2021-05-15 6.5376 USD 49,969.8752 NEAR 5.7387 USD 5.6359 USD 7.3443 USD 6.0888 USD
2021-05-14 5.6994 USD 45,519.9294 NEAR 5.4843 USD 5.4843 USD 5.9481 USD 5.7819 USD
2021-05-13 5.5543 USD 117,249.8314 NEAR 4.7503 USD 4.5320 USD 5.6092 USD 5.6092 USD
2021-05-12 5.4503 USD 68,823.5787 NEAR 4.9487 USD 4.9400 USD 5.9510 USD 5.3130 USD
2021-05-11 4.7718 USD 5,834.3573 NEAR 4.6952 USD 4.6339 USD 4.9540 USD 4.9329 USD
2021-05-10 4.6841 USD 20,942.9159 NEAR 5.0390 USD 4.4000 USD 5.2797 USD 4.6799 USD
2021-05-09 5.0452 USD 6,578.0055 NEAR 5.2416 USD 4.9180 USD 5.2706 USD 5.0443 USD
2021-05-08 5.3561 USD 34,323.6723 NEAR 5.3113 USD 5.1551 USD 5.5494 USD 5.2287 USD
2021-05-07 5.3382 USD 22,945.2090 NEAR 5.1759 USD 5.0602 USD 5.5054 USD 5.2321 USD
2021-05-06 5.2637 USD 37,525.0730 NEAR 5.2509 USD 5.0468 USD 5.5649 USD 5.1933 USD
2021-05-05 5.2127 USD 16,953.7061 NEAR 4.8114 USD 4.7743 USD 5.2301 USD 5.2002 USD
2021-05-04 5.0396 USD 15,346.6594 NEAR 5.4201 USD 4.8099 USD 5.4206 USD 4.9557 USD
2021-05-03 5.4316 USD 11,839.3400 NEAR 5.2848 USD 5.2848 USD 5.5374 USD 5.4101 USD
2021-05-02 5.2727 USD 2,614.7951 NEAR 5.5102 USD 5.1609 USD 5.5102 USD 5.2460 USD
2021-05-01 5.5271 USD 12,460.6612 NEAR 5.5473 USD 5.3367 USD 5.7545 USD 5.3983 USD
2021-04-30 5.4128 USD 17,409.3919 NEAR 5.4840 USD 5.2869 USD 5.5237 USD 5.3694 USD
2021-04-29 5.3492 USD 20,877.9296 NEAR 4.8896 USD 4.7608 USD 5.5679 USD 5.5365 USD
2021-04-28 4.9886 USD 4,092.5484 NEAR 5.1555 USD 4.7489 USD 5.2055 USD 4.9417 USD
2021-04-27 5.0702 USD 4,682.1342 NEAR 5.0176 USD 4.8190 USD 5.2513 USD 5.0938 USD
2021-04-26 4.9793 USD 12,907.1230 NEAR 4.6374 USD 4.6007 USD 5.1850 USD 5.0386 USD
2021-04-25 4.4597 USD 31,160.0655 NEAR 4.2596 USD 4.2519 USD 4.8544 USD 4.6506 USD
2021-04-24 4.3110 USD 11,314.8356 NEAR 4.6461 USD 4.1413 USD 4.6461 USD 4.3652 USD
2021-04-23 4.2682 USD 18,833.8018 NEAR 4.7955 USD 4.0403 USD 4.9443 USD 4.5669 USD
2021-04-22 5.0017 USD 9,358.1416 NEAR 4.8033 USD 4.6808 USD 5.4552 USD 4.8801 USD
2021-04-21 4.8672 USD 7,848.8114 NEAR 4.9379 USD 4.6393 USD 5.0667 USD 4.7715 USD
2021-04-20 4.6417 USD 32,890.4106 NEAR 4.6218 USD 4.3550 USD 5.1110 USD 4.9318 USD
2021-04-19 4.9369 USD 9,539.8239 NEAR 5.1084 USD 4.5963 USD 5.3362 USD 4.8903 USD
2021-04-18 5.1838 USD 33,044.3325 NEAR 5.8838 USD 4.0760 USD 5.9174 USD 5.1796 USD
2021-04-17 6.0010 USD 8,208.6743 NEAR 5.9569 USD 5.7250 USD 6.2659 USD 5.9574 USD
2021-04-16 6.2079 USD 17,852.3568 NEAR 6.5482 USD 5.9081 USD 6.5562 USD 6.1060 USD
2021-04-15 6.5409 USD 5,347.4650 NEAR 6.3874 USD 6.2674 USD 6.7444 USD 6.6790 USD
2021-04-14 6.4647 USD 19,926.9899 NEAR 6.5273 USD 6.1558 USD 6.8030 USD 6.3774 USD
2021-04-13 6.5961 USD 40,987.5311 NEAR 6.7360 USD 6.3773 USD 6.8918 USD 6.5347 USD
2021-04-12 6.7866 USD 3,441.5822 NEAR 7.2500 USD 6.5876 USD 7.2652 USD 6.7666 USD