Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
4.0498 USD |
5,021.9189 NEAR |
4.3286 USD |
4.0291 USD |
4.3327 USD |
4.0291 USD |
| 2024-10-30 |
4.3910 USD |
11,688.2383 NEAR |
4.4051 USD |
4.2805 USD |
4.4255 USD |
4.3310 USD |
| 2024-10-29 |
4.4400 USD |
8,155.4781 NEAR |
4.3001 USD |
4.3001 USD |
4.4999 USD |
4.4207 USD |
| 2024-10-28 |
4.3412 USD |
21,532.4417 NEAR |
4.3118 USD |
4.0847 USD |
4.3485 USD |
4.3379 USD |
| 2024-10-27 |
4.2512 USD |
2,382.1769 NEAR |
4.2298 USD |
4.1889 USD |
4.3746 USD |
4.3746 USD |
| 2024-10-26 |
4.2503 USD |
2,877.7374 NEAR |
4.1567 USD |
4.1056 USD |
4.2665 USD |
4.2577 USD |
| 2024-10-25 |
4.5684 USD |
7,438.2504 NEAR |
4.6952 USD |
4.3748 USD |
4.6952 USD |
4.4515 USD |
| 2024-10-24 |
4.6986 USD |
6,596.7661 NEAR |
4.6413 USD |
4.5495 USD |
4.7193 USD |
4.7071 USD |
| 2024-10-23 |
4.5049 USD |
5,341.8131 NEAR |
4.6830 USD |
4.4689 USD |
4.6830 USD |
4.4689 USD |
| 2024-10-22 |
4.7461 USD |
7,743.6085 NEAR |
4.8015 USD |
4.6324 USD |
4.8358 USD |
4.6694 USD |
| 2024-10-21 |
4.9157 USD |
2,931.0088 NEAR |
5.0131 USD |
4.7651 USD |
5.0405 USD |
4.8004 USD |
| 2024-10-20 |
4.8559 USD |
4,750.3868 NEAR |
4.8143 USD |
4.7193 USD |
4.9473 USD |
4.8994 USD |
| 2024-10-19 |
4.8685 USD |
1,301.1318 NEAR |
4.8757 USD |
4.7716 USD |
4.9370 USD |
4.7774 USD |
| 2024-10-18 |
4.8493 USD |
1,347.9278 NEAR |
4.7709 USD |
4.7380 USD |
4.9384 USD |
4.8749 USD |
| 2024-10-17 |
4.7754 USD |
6,076.6254 NEAR |
4.9681 USD |
4.6694 USD |
5.0413 USD |
4.7030 USD |
| 2024-10-16 |
5.0118 USD |
2,803.8194 NEAR |
5.0328 USD |
4.8943 USD |
5.0711 USD |
4.9942 USD |
| 2024-10-15 |
5.0023 USD |
6,149.7376 NEAR |
5.0440 USD |
4.8970 USD |
5.2666 USD |
5.1057 USD |
| 2024-10-14 |
4.9090 USD |
4,078.2775 NEAR |
4.7127 USD |
4.6516 USD |
5.0543 USD |
4.9992 USD |
| 2024-10-13 |
4.7462 USD |
2,654.8089 NEAR |
4.8710 USD |
4.5982 USD |
4.8755 USD |
4.6749 USD |
| 2024-10-12 |
4.8338 USD |
20,804.2547 NEAR |
4.7579 USD |
4.6875 USD |
4.9153 USD |
4.8602 USD |
| 2024-10-11 |
4.7480 USD |
6,109.8406 NEAR |
4.5971 USD |
4.5528 USD |
4.8051 USD |
4.7522 USD |
| 2024-10-10 |
4.6311 USD |
1,536.4252 NEAR |
4.6031 USD |
4.5319 USD |
4.6748 USD |
4.6363 USD |
| 2024-10-09 |
4.7049 USD |
4,960.1366 NEAR |
4.8999 USD |
4.5586 USD |
4.9865 USD |
4.6046 USD |
| 2024-10-08 |
4.9717 USD |
16,748.1891 NEAR |
5.0456 USD |
4.9146 USD |
5.1556 USD |
4.9518 USD |
| 2024-10-07 |
5.1649 USD |
7,929.3506 NEAR |
4.9476 USD |
4.9476 USD |
5.3284 USD |
5.3200 USD |
| 2024-10-06 |
4.7970 USD |
4,577.3593 NEAR |
4.7608 USD |
4.7228 USD |
4.9278 USD |
4.8780 USD |
| 2024-10-05 |
4.7882 USD |
1,577.4127 NEAR |
4.8639 USD |
4.6701 USD |
4.8710 USD |
4.6701 USD |
| 2024-10-04 |
4.8542 USD |
29,277.2472 NEAR |
4.6568 USD |
4.6175 USD |
4.8658 USD |
4.8652 USD |
| 2024-10-03 |
4.5499 USD |
8,753.0591 NEAR |
4.6400 USD |
4.4445 USD |
4.7782 USD |
4.5678 USD |
| 2024-10-02 |
4.8135 USD |
20,886.3046 NEAR |
4.8407 USD |
4.6242 USD |
4.9978 USD |
4.6511 USD |
| 2024-10-01 |
4.9747 USD |
17,788.2626 NEAR |
5.3251 USD |
4.6290 USD |
5.5684 USD |
4.9397 USD |
| 2024-09-30 |
5.4260 USD |
5,643.1449 NEAR |
5.4427 USD |
5.2553 USD |
5.4717 USD |
5.4233 USD |
| 2024-09-29 |
5.4824 USD |
6,376.9111 NEAR |
5.5722 USD |
5.3793 USD |
5.6326 USD |
5.4687 USD |
| 2024-09-28 |
5.5026 USD |
2,219.9741 NEAR |
5.4781 USD |
5.3542 USD |
5.5502 USD |
5.4959 USD |
| 2024-09-27 |
5.5080 USD |
7,793.6309 NEAR |
5.5691 USD |
5.3932 USD |
5.7375 USD |
5.3959 USD |
| 2024-09-26 |
5.5662 USD |
19,929.5259 NEAR |
5.1671 USD |
5.1327 USD |
5.8757 USD |
5.5659 USD |
| 2024-09-25 |
5.3066 USD |
10,597.8941 NEAR |
5.3916 USD |
5.1662 USD |
5.4730 USD |
5.2508 USD |
| 2024-09-24 |
5.3066 USD |
11,134.4942 NEAR |
5.1996 USD |
5.0823 USD |
5.3706 USD |
5.3304 USD |
| 2024-09-23 |
4.9367 USD |
34,205.5077 NEAR |
4.4832 USD |
4.4376 USD |
5.2424 USD |
5.1648 USD |
| 2024-09-22 |
4.5200 USD |
3,648.2405 NEAR |
4.6699 USD |
4.4163 USD |
4.6699 USD |
4.4314 USD |
| 2024-09-21 |
4.5334 USD |
3,712.9712 NEAR |
4.3947 USD |
4.2918 USD |
4.5761 USD |
4.5307 USD |
| 2024-09-20 |
4.4189 USD |
6,533.8062 NEAR |
4.3765 USD |
4.2724 USD |
4.5089 USD |
4.4132 USD |
| 2024-09-19 |
4.3833 USD |
25,112.3495 NEAR |
4.2704 USD |
4.2694 USD |
4.5911 USD |
4.3797 USD |
| 2024-09-18 |
4.0709 USD |
9,892.1502 NEAR |
4.1406 USD |
3.9464 USD |
4.2705 USD |
4.1080 USD |
| 2024-09-17 |
4.1814 USD |
3,265.7226 NEAR |
3.8971 USD |
3.8554 USD |
4.2888 USD |
4.1761 USD |
| 2024-09-16 |
3.9271 USD |
8,183.2622 NEAR |
4.0324 USD |
3.8598 USD |
4.0324 USD |
3.8990 USD |
| 2024-09-15 |
4.2158 USD |
8,719.9355 NEAR |
4.1937 USD |
4.0430 USD |
4.2679 USD |
4.0430 USD |
| 2024-09-14 |
4.1955 USD |
13,598.1528 NEAR |
4.2927 USD |
4.1644 USD |
4.3079 USD |
4.1990 USD |
| 2024-09-13 |
4.2281 USD |
5,622.5952 NEAR |
4.2477 USD |
4.1304 USD |
4.3632 USD |
4.3223 USD |
| 2024-09-12 |
4.2021 USD |
5,359.7289 NEAR |
3.9901 USD |
3.9901 USD |
4.3071 USD |
4.2472 USD |