Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
7.4326 USD |
9,491.2401 NEAR |
7.3265 USD |
7.2301 USD |
7.6572 USD |
7.4701 USD |
| 2024-12-03 |
7.2280 USD |
14,283.8886 NEAR |
7.5000 USD |
6.7383 USD |
7.6473 USD |
6.9933 USD |
| 2024-12-02 |
6.6849 USD |
31,822.6517 NEAR |
6.9541 USD |
6.3460 USD |
6.9706 USD |
6.6965 USD |
| 2024-12-01 |
6.9278 USD |
13,421.8885 NEAR |
7.0975 USD |
6.7883 USD |
7.1704 USD |
6.9837 USD |
| 2024-11-30 |
7.0605 USD |
15,713.9514 NEAR |
6.9136 USD |
6.8050 USD |
7.1855 USD |
7.1855 USD |
| 2024-11-29 |
6.9198 USD |
5,401.2130 NEAR |
6.9810 USD |
6.7896 USD |
6.9842 USD |
6.9667 USD |
| 2024-11-28 |
6.8736 USD |
2,731.4763 NEAR |
6.7819 USD |
6.5112 USD |
6.8884 USD |
6.7907 USD |
| 2024-11-27 |
6.7595 USD |
24,605.1661 NEAR |
6.5015 USD |
6.4663 USD |
6.8826 USD |
6.6415 USD |
| 2024-11-26 |
6.1448 USD |
11,689.4687 NEAR |
6.5886 USD |
6.0002 USD |
6.6258 USD |
6.1619 USD |
| 2024-11-25 |
6.8459 USD |
17,071.2149 NEAR |
6.9844 USD |
6.3737 USD |
7.2257 USD |
6.4786 USD |
| 2024-11-24 |
6.4178 USD |
18,025.0472 NEAR |
6.1782 USD |
6.0607 USD |
6.8292 USD |
6.3132 USD |
| 2024-11-23 |
6.2605 USD |
33,260.1136 NEAR |
6.1372 USD |
6.0221 USD |
6.5592 USD |
6.1798 USD |
| 2024-11-22 |
5.6861 USD |
26,220.7961 NEAR |
5.8227 USD |
5.4933 USD |
6.1566 USD |
6.1485 USD |
| 2024-11-21 |
5.6276 USD |
16,108.1869 NEAR |
5.5346 USD |
5.3128 USD |
5.8516 USD |
5.7923 USD |
| 2024-11-20 |
5.6504 USD |
10,361.7277 NEAR |
5.6328 USD |
5.4962 USD |
5.8317 USD |
5.5407 USD |
| 2024-11-19 |
5.8900 USD |
2,946.5668 NEAR |
6.0356 USD |
5.7467 USD |
6.1061 USD |
5.8625 USD |
| 2024-11-18 |
6.0825 USD |
10,213.2772 NEAR |
5.6656 USD |
5.6656 USD |
6.2898 USD |
6.1036 USD |
| 2024-11-17 |
5.9677 USD |
20,551.9971 NEAR |
5.9152 USD |
5.7044 USD |
6.1443 USD |
5.9315 USD |
| 2024-11-16 |
6.0945 USD |
31,368.0529 NEAR |
5.5747 USD |
5.4741 USD |
6.3973 USD |
5.8960 USD |
| 2024-11-15 |
5.4525 USD |
20,082.5898 NEAR |
5.4045 USD |
5.1964 USD |
5.6389 USD |
5.3777 USD |
| 2024-11-14 |
5.3061 USD |
22,516.1764 NEAR |
5.1745 USD |
5.0276 USD |
5.5326 USD |
5.4767 USD |
| 2024-11-13 |
5.2507 USD |
14,350.5426 NEAR |
5.3616 USD |
4.9987 USD |
5.5162 USD |
5.1494 USD |
| 2024-11-12 |
5.3061 USD |
21,622.5830 NEAR |
5.5910 USD |
4.9136 USD |
5.7080 USD |
5.2030 USD |
| 2024-11-11 |
5.2473 USD |
46,952.3115 NEAR |
4.7354 USD |
4.7354 USD |
5.5517 USD |
5.4043 USD |
| 2024-11-10 |
4.7360 USD |
26,271.6769 NEAR |
4.6187 USD |
4.5184 USD |
4.9278 USD |
4.8663 USD |
| 2024-11-09 |
4.3441 USD |
1,995.2742 NEAR |
4.3289 USD |
4.2522 USD |
4.4410 USD |
4.3473 USD |
| 2024-11-08 |
4.2280 USD |
9,201.7155 NEAR |
4.2688 USD |
4.1618 USD |
4.3842 USD |
4.2704 USD |
| 2024-11-07 |
4.2023 USD |
3,721.8430 NEAR |
4.2233 USD |
4.0971 USD |
4.3523 USD |
4.2400 USD |
| 2024-11-06 |
4.1018 USD |
13,612.0614 NEAR |
3.8176 USD |
3.8176 USD |
4.2333 USD |
4.0638 USD |
| 2024-11-05 |
3.7628 USD |
964.0768 NEAR |
3.6242 USD |
3.6242 USD |
3.9306 USD |
3.9130 USD |
| 2024-11-04 |
3.6496 USD |
5,019.6227 NEAR |
3.6806 USD |
3.5983 USD |
3.7515 USD |
3.6257 USD |
| 2024-11-03 |
3.6456 USD |
7,523.9905 NEAR |
3.8157 USD |
3.5657 USD |
3.8254 USD |
3.6741 USD |
| 2024-11-02 |
3.9302 USD |
8,454.8512 NEAR |
3.9521 USD |
3.8000 USD |
3.9783 USD |
3.8000 USD |
| 2024-11-01 |
4.0278 USD |
9,774.7377 NEAR |
4.0482 USD |
3.8729 USD |
4.1539 USD |
3.9087 USD |
| 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 |