Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / Tether (USDT)

Identifier on Bitfinex: tNEAR:UST
Date Price Volume Open Low High Close
2022-02-14 10.3280 USDT 4,541.1475 NEAR 10.3870 USDT 10.0580 USDT 10.6640 USDT 10.5320 USDT
2022-02-13 10.4746 USDT 10,036.3630 NEAR 10.8010 USDT 10.1500 USDT 10.9250 USDT 10.3400 USDT
2022-02-12 10.8705 USDT 12,616.3761 NEAR 10.8300 USDT 10.4200 USDT 11.2490 USDT 10.8230 USDT
2022-02-11 11.3245 USDT 7,795.8920 NEAR 11.7910 USDT 10.6710 USDT 12.2890 USDT 10.8570 USDT
2022-02-10 12.4064 USDT 20,877.8453 NEAR 12.9770 USDT 11.7390 USDT 12.9770 USDT 12.0710 USDT
2022-02-09 12.7417 USDT 6,636.9392 NEAR 12.7680 USDT 12.1460 USDT 13.0950 USDT 13.0230 USDT
2022-02-08 12.8085 USDT 18,019.7102 NEAR 13.5110 USDT 12.2100 USDT 13.7170 USDT 12.8320 USDT
2022-02-07 13.6272 USDT 19,800.3307 NEAR 13.5110 USDT 13.0900 USDT 14.0100 USDT 13.5620 USDT
2022-02-06 13.3273 USDT 21,326.5427 NEAR 12.8430 USDT 12.7610 USDT 13.9660 USDT 13.0150 USDT
2022-02-05 13.1018 USDT 29,550.0227 NEAR 13.0190 USDT 12.6000 USDT 13.5660 USDT 12.9440 USDT
2022-02-04 11.8784 USDT 37,518.6752 NEAR 10.9080 USDT 10.8520 USDT 12.8240 USDT 12.7610 USDT
2022-02-03 10.6895 USDT 22,528.8961 NEAR 10.9060 USDT 10.4530 USDT 10.9710 USDT 10.8630 USDT
2022-02-02 11.4075 USDT 29,735.4434 NEAR 11.2530 USDT 11.0100 USDT 11.9620 USDT 11.0940 USDT
2022-02-01 11.1728 USDT 18,687.4977 NEAR 11.1110 USDT 10.9650 USDT 11.5080 USDT 11.1850 USDT
2022-01-31 10.8843 USDT 14,336.6676 NEAR 10.3770 USDT 10.0620 USDT 11.3410 USDT 11.0270 USDT
2022-01-30 10.7186 USDT 10,150.4224 NEAR 11.0310 USDT 10.2850 USDT 11.1510 USDT 10.3180 USDT
2022-01-29 11.0123 USDT 8,323.6027 NEAR 10.7560 USDT 10.6740 USDT 11.3650 USDT 11.0380 USDT
2022-01-28 10.4241 USDT 18,245.0627 NEAR 10.5130 USDT 10.0810 USDT 10.8560 USDT 10.7180 USDT
2022-01-27 10.9393 USDT 51,049.0652 NEAR 11.2870 USDT 9.9490 USDT 11.7430 USDT 10.1570 USDT
2022-01-26 12.0358 USDT 56,122.0462 NEAR 12.1060 USDT 11.1030 USDT 12.8900 USDT 11.1030 USDT
2022-01-25 11.3512 USDT 41,143.6281 NEAR 10.7160 USDT 10.0030 USDT 12.4830 USDT 12.1460 USDT
2022-01-24 10.2064 USDT 122,317.4392 NEAR 11.6990 USDT 9.5338 USDT 11.6990 USDT 10.6380 USDT
2022-01-23 11.7489 USDT 63,659.3601 NEAR 11.3860 USDT 10.8590 USDT 12.5510 USDT 11.5190 USDT
2022-01-22 11.6356 USDT 124,107.4603 NEAR 13.2260 USDT 10.0950 USDT 13.5220 USDT 11.3390 USDT
2022-01-21 13.8547 USDT 71,140.7959 NEAR 15.2800 USDT 11.9980 USDT 15.6820 USDT 13.3930 USDT
2022-01-20 16.6395 USDT 26,441.0591 NEAR 16.2380 USDT 15.1960 USDT 17.5420 USDT 15.1980 USDT
2022-01-19 17.1366 USDT 53,628.7512 NEAR 17.6730 USDT 16.2570 USDT 17.7940 USDT 16.3930 USDT
2022-01-18 17.3870 USDT 27,684.8690 NEAR 17.7440 USDT 16.7840 USDT 18.1960 USDT 17.9310 USDT
2022-01-17 18.1606 USDT 24,189.0700 NEAR 20.1270 USDT 17.3820 USDT 20.1270 USDT 17.5590 USDT
2022-01-16 19.6086 USDT 3,846.3671 NEAR 19.4920 USDT 18.7770 USDT 20.4260 USDT 20.1720 USDT
2022-01-15 19.5278 USDT 3,566.2478 NEAR 20.2100 USDT 19.0700 USDT 20.2100 USDT 19.4500 USDT
2022-01-14 19.4808 USDT 20,998.2802 NEAR 19.6120 USDT 18.4820 USDT 20.5680 USDT 20.2820 USDT
2022-01-13 18.9993 USDT 13,474.4555 NEAR 17.5340 USDT 17.2270 USDT 19.8410 USDT 19.7280 USDT
2022-01-12 18.0288 USDT 12,684.6069 NEAR 18.0890 USDT 17.4500 USDT 18.7310 USDT 17.5280 USDT
2022-01-11 16.6953 USDT 35,775.4401 NEAR 15.4690 USDT 15.3050 USDT 18.1300 USDT 18.0410 USDT
2022-01-10 14.4410 USDT 42,508.0454 NEAR 13.4330 USDT 13.2180 USDT 15.2670 USDT 15.0210 USDT
2022-01-09 13.7032 USDT 8,136.8122 NEAR 13.7990 USDT 13.1210 USDT 14.2990 USDT 13.8000 USDT
2022-01-08 14.0931 USDT 31,255.2381 NEAR 15.1220 USDT 13.3700 USDT 15.4770 USDT 14.1110 USDT
2022-01-07 15.1712 USDT 47,136.9426 NEAR 15.9950 USDT 14.3040 USDT 16.0220 USDT 14.9920 USDT
2022-01-06 15.5652 USDT 55,171.6217 NEAR 15.2870 USDT 14.7880 USDT 16.2820 USDT 15.9670 USDT
2022-01-05 15.9177 USDT 48,449.3935 NEAR 15.9050 USDT 13.9700 USDT 17.2350 USDT 15.1190 USDT
2022-01-04 16.8823 USDT 46,744.9816 NEAR 16.4460 USDT 16.0320 USDT 17.6320 USDT 16.5590 USDT
2022-01-03 14.8854 USDT 30,458.4463 NEAR 14.3410 USDT 13.9430 USDT 15.9150 USDT 15.8200 USDT
2022-01-02 14.6613 USDT 8,825.6937 NEAR 15.1320 USDT 14.2510 USDT 15.2100 USDT 14.4150 USDT
2022-01-01 14.8961 USDT 7,890.0712 NEAR 14.6760 USDT 14.4450 USDT 15.3120 USDT 15.0430 USDT
2021-12-31 15.2896 USDT 23,897.5454 NEAR 15.5640 USDT 14.2080 USDT 15.6940 USDT 14.6430 USDT
2021-12-30 14.9412 USDT 51,630.1377 NEAR 14.9690 USDT 14.1050 USDT 15.5020 USDT 15.3700 USDT
2021-12-29 14.3795 USDT 38,549.9017 NEAR 13.3330 USDT 13.1590 USDT 15.1650 USDT 14.9300 USDT
2021-12-28 13.9446 USDT 40,076.6890 NEAR 14.7610 USDT 13.0500 USDT 14.8140 USDT 13.3970 USDT
2021-12-27 15.4173 USDT 19,230.1021 NEAR 16.2110 USDT 14.9080 USDT 16.4000 USDT 15.1160 USDT