Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Bitfinex: tNEAR:UST
Date Price Volume Open Low High Close
2022-04-05 17.0733 USDT 14,302.3890 NEAR 17.1280 USDT 16.0610 USDT 17.6170 USDT 16.2770 USDT
2022-04-04 16.6450 USDT 22,777.0065 NEAR 16.8210 USDT 15.3410 USDT 17.9820 USDT 17.1930 USDT
2022-04-03 16.3744 USDT 17,842.8670 NEAR 14.8660 USDT 14.5920 USDT 17.4040 USDT 16.1220 USDT
2022-04-02 15.6163 USDT 19,059.1078 NEAR 14.6960 USDT 14.3620 USDT 16.2600 USDT 15.0580 USDT
2022-04-01 13.3474 USDT 10,961.1161 NEAR 13.3110 USDT 12.5810 USDT 14.6630 USDT 14.4510 USDT
2022-03-31 13.6527 USDT 15,370.4832 NEAR 14.0330 USDT 13.0750 USDT 14.3700 USDT 13.3250 USDT
2022-03-30 14.1902 USDT 10,729.3250 NEAR 14.0900 USDT 13.5360 USDT 14.7030 USDT 13.9240 USDT
2022-03-29 13.4146 USDT 16,334.1731 NEAR 12.6610 USDT 12.6610 USDT 14.4000 USDT 14.0940 USDT
2022-03-28 13.0896 USDT 13,240.4441 NEAR 13.2030 USDT 12.7460 USDT 13.4840 USDT 12.9450 USDT
2022-03-27 12.8615 USDT 1,519.8899 NEAR 12.7040 USDT 12.5090 USDT 13.1460 USDT 12.9990 USDT
2022-03-26 13.0997 USDT 8,677.9348 NEAR 12.2480 USDT 12.1730 USDT 13.5250 USDT 12.7440 USDT
2022-03-25 12.6146 USDT 20,935.8807 NEAR 12.8850 USDT 11.9500 USDT 12.8850 USDT 12.2000 USDT
2022-03-24 12.5151 USDT 24,452.6332 NEAR 12.5650 USDT 11.9230 USDT 12.9800 USDT 12.9480 USDT
2022-03-23 12.0204 USDT 8,248.6803 NEAR 11.0740 USDT 10.9030 USDT 12.4780 USDT 12.4080 USDT
2022-03-22 11.2302 USDT 4,333.6203 NEAR 10.8470 USDT 10.8190 USDT 11.4730 USDT 11.0620 USDT
2022-03-21 10.9229 USDT 2,553.8764 NEAR 10.6510 USDT 10.5420 USDT 11.2730 USDT 10.8800 USDT
2022-03-20 10.9239 USDT 1,271.2737 NEAR 11.3080 USDT 10.5920 USDT 11.3340 USDT 10.7300 USDT
2022-03-19 11.2348 USDT 5,851.9379 NEAR 11.3390 USDT 11.0560 USDT 11.5490 USDT 11.3940 USDT
2022-03-18 10.8508 USDT 6,651.7834 NEAR 10.7350 USDT 10.4390 USDT 11.4580 USDT 11.4340 USDT
2022-03-17 10.8647 USDT 3,831.1583 NEAR 10.8170 USDT 10.6750 USDT 11.1960 USDT 10.7390 USDT
2022-03-16 10.1855 USDT 5,051.9589 NEAR 10.1360 USDT 9.9716 USDT 10.7570 USDT 10.5290 USDT
2022-03-15 10.1638 USDT 2,885.9521 NEAR 10.1620 USDT 9.8640 USDT 10.3780 USDT 10.1670 USDT
2022-03-14 9.8609 USDT 3,266.2780 NEAR 9.8390 USDT 9.6780 USDT 10.1650 USDT 10.0460 USDT
2022-03-13 10.1297 USDT 2,923.9335 NEAR 10.2700 USDT 10.0280 USDT 10.4670 USDT 10.0720 USDT
2022-03-12 10.4634 USDT 820.9977 NEAR 10.2420 USDT 10.2420 USDT 10.6310 USDT 10.3060 USDT
2022-03-11 10.6794 USDT 10,906.5910 NEAR 11.0370 USDT 10.2970 USDT 11.3270 USDT 10.4320 USDT
2022-03-10 11.0784 USDT 18,849.5036 NEAR 11.5180 USDT 10.5310 USDT 11.9020 USDT 11.2140 USDT
2022-03-09 11.1264 USDT 45,340.9341 NEAR 9.7470 USDT 9.7070 USDT 11.5360 USDT 11.3810 USDT
2022-03-08 9.8358 USDT 12,267.5857 NEAR 9.6700 USDT 9.5690 USDT 9.9400 USDT 9.6094 USDT
2022-03-07 9.7543 USDT 17,143.8995 NEAR 10.0850 USDT 9.3510 USDT 10.3150 USDT 9.5159 USDT
2022-03-06 10.5402 USDT 8,767.5777 NEAR 10.4960 USDT 10.1820 USDT 10.8500 USDT 10.2360 USDT
2022-03-05 10.3467 USDT 2,093.2945 NEAR 10.4240 USDT 10.0900 USDT 10.7390 USDT 10.4300 USDT
2022-03-04 11.1317 USDT 10,940.0036 NEAR 10.9940 USDT 10.5590 USDT 11.7490 USDT 10.7160 USDT
2022-03-03 11.0238 USDT 7,940.0261 NEAR 11.0770 USDT 10.7440 USDT 11.6260 USDT 11.1540 USDT
2022-03-02 11.2228 USDT 10,960.9490 NEAR 11.8070 USDT 10.8750 USDT 11.8920 USDT 11.2540 USDT
2022-03-01 10.6658 USDT 35,230.1370 NEAR 9.7682 USDT 9.4990 USDT 11.7890 USDT 11.5100 USDT
2022-02-28 9.0527 USDT 7,850.4747 NEAR 8.4940 USDT 8.3400 USDT 9.3201 USDT 9.1980 USDT
2022-02-27 8.8213 USDT 4,848.4244 NEAR 9.0810 USDT 8.3403 USDT 9.1650 USDT 8.4260 USDT
2022-02-26 9.1400 USDT 15,651.7058 NEAR 8.8970 USDT 8.8970 USDT 9.4018 USDT 9.2480 USDT
2022-02-25 8.5717 USDT 16,175.0520 NEAR 8.4930 USDT 8.2615 USDT 8.9090 USDT 8.7880 USDT
2022-02-24 8.0046 USDT 22,463.2433 NEAR 8.5586 USDT 7.4120 USDT 8.7363 USDT 8.4790 USDT
2022-02-23 8.9737 USDT 9,761.9640 NEAR 8.9400 USDT 8.6190 USDT 9.4342 USDT 8.6752 USDT
2022-02-22 8.5982 USDT 17,260.7316 NEAR 8.5660 USDT 8.2250 USDT 8.9229 USDT 8.7840 USDT
2022-02-21 9.2642 USDT 19,558.6927 NEAR 9.2970 USDT 8.6610 USDT 9.8219 USDT 8.6610 USDT
2022-02-20 9.4049 USDT 8,275.9044 NEAR 10.0550 USDT 9.0930 USDT 10.0670 USDT 9.3436 USDT
2022-02-19 10.1244 USDT 5,339.4405 NEAR 10.2850 USDT 9.8546 USDT 10.4680 USDT 10.0490 USDT
2022-02-18 10.4158 USDT 10,148.3365 NEAR 10.4280 USDT 10.1470 USDT 10.9450 USDT 10.2480 USDT
2022-02-17 10.9456 USDT 11,362.7754 NEAR 11.2170 USDT 10.3900 USDT 11.7200 USDT 10.5960 USDT
2022-02-16 11.1463 USDT 6,105.5524 NEAR 11.5230 USDT 10.8430 USDT 11.5230 USDT 11.2580 USDT
2022-02-15 11.1223 USDT 9,558.8851 NEAR 10.5740 USDT 10.4940 USDT 11.4640 USDT 11.4100 USDT