Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-03 |
1.1262 USD |
1,482.3400 NEAR |
1.1226 USD |
1.1148 USD |
1.1330 USD |
1.1251 USD |
| 2023-09-02 |
1.1281 USD |
353.3652 NEAR |
1.1280 USD |
1.1093 USD |
1.1344 USD |
1.1210 USD |
| 2023-09-01 |
1.1307 USD |
10,696.0486 NEAR |
1.1572 USD |
1.1210 USD |
1.1631 USD |
1.1301 USD |
| 2023-08-31 |
1.1509 USD |
2,552.9689 NEAR |
1.1986 USD |
1.1307 USD |
1.2036 USD |
1.1594 USD |
| 2023-08-30 |
1.1997 USD |
573.3941 NEAR |
1.2288 USD |
1.1916 USD |
1.2288 USD |
1.2009 USD |
| 2023-08-29 |
1.2299 USD |
8,006.3514 NEAR |
1.1926 USD |
1.1634 USD |
1.2550 USD |
1.2296 USD |
| 2023-08-28 |
1.1888 USD |
3,403.7397 NEAR |
1.1764 USD |
1.1523 USD |
1.1994 USD |
1.1888 USD |
| 2023-08-27 |
1.2171 USD |
2,837.7491 NEAR |
1.1956 USD |
1.1758 USD |
1.2257 USD |
1.1798 USD |
| 2023-08-26 |
1.1949 USD |
494.5408 NEAR |
1.1915 USD |
1.1883 USD |
1.2090 USD |
1.1914 USD |
| 2023-08-25 |
1.1828 USD |
305.6783 NEAR |
1.2036 USD |
1.1615 USD |
1.2115 USD |
1.1771 USD |
| 2023-08-24 |
1.1926 USD |
1,951.1889 NEAR |
1.2150 USD |
1.1747 USD |
1.2178 USD |
1.1856 USD |
| 2023-08-23 |
1.1948 USD |
10,153.2809 NEAR |
1.1561 USD |
1.1468 USD |
1.2291 USD |
1.2130 USD |
| 2023-08-22 |
1.1395 USD |
7,945.8708 NEAR |
1.1352 USD |
1.1029 USD |
1.1579 USD |
1.1406 USD |
| 2023-08-21 |
1.1565 USD |
4,847.1770 NEAR |
1.1658 USD |
1.1247 USD |
1.1720 USD |
1.1357 USD |
| 2023-08-20 |
1.1697 USD |
9,177.8704 NEAR |
1.1643 USD |
1.1524 USD |
1.1766 USD |
1.1720 USD |
| 2023-08-19 |
1.1571 USD |
9,885.2592 NEAR |
1.1441 USD |
1.1327 USD |
1.1922 USD |
1.1597 USD |
| 2023-08-18 |
1.1366 USD |
2,542.6713 NEAR |
1.1203 USD |
1.1138 USD |
1.1553 USD |
1.1483 USD |
| 2023-08-17 |
1.1058 USD |
27,813.1522 NEAR |
1.2050 USD |
1.0100 USD |
1.2241 USD |
1.1179 USD |
| 2023-08-16 |
1.2173 USD |
9,035.6140 NEAR |
1.2853 USD |
1.1943 USD |
1.2901 USD |
1.1976 USD |
| 2023-08-15 |
1.2816 USD |
6,438.4051 NEAR |
1.3403 USD |
1.2253 USD |
1.3417 USD |
1.2795 USD |
| 2023-08-14 |
1.3359 USD |
144.9835 NEAR |
1.3378 USD |
1.3300 USD |
1.3543 USD |
1.3386 USD |
| 2023-08-13 |
1.3507 USD |
3,050.3176 NEAR |
1.3431 USD |
1.3344 USD |
1.3568 USD |
1.3514 USD |
| 2023-08-12 |
1.3491 USD |
2,909.4443 NEAR |
1.3324 USD |
1.3316 USD |
1.3569 USD |
1.3411 USD |
| 2023-08-11 |
1.3356 USD |
561.0112 NEAR |
1.3390 USD |
1.3213 USD |
1.3390 USD |
1.3252 USD |
| 2023-08-10 |
1.3393 USD |
6,198.4959 NEAR |
1.3520 USD |
1.3293 USD |
1.3527 USD |
1.3314 USD |
| 2023-08-09 |
1.3485 USD |
4,374.3723 NEAR |
1.3636 USD |
1.3379 USD |
1.3725 USD |
1.3502 USD |
| 2023-08-08 |
1.3576 USD |
2,619.8051 NEAR |
1.3383 USD |
1.3310 USD |
1.3753 USD |
1.3582 USD |
| 2023-08-07 |
1.3325 USD |
1,082.5283 NEAR |
1.3398 USD |
1.3110 USD |
1.3615 USD |
1.3319 USD |
| 2023-08-06 |
1.3442 USD |
643.5174 NEAR |
1.3518 USD |
1.3384 USD |
1.3688 USD |
1.3411 USD |
| 2023-08-05 |
1.3451 USD |
992.6274 NEAR |
1.3412 USD |
1.3329 USD |
1.3537 USD |
1.3500 USD |
| 2023-08-04 |
1.3352 USD |
2,591.5164 NEAR |
1.3566 USD |
1.3294 USD |
1.3643 USD |
1.3399 USD |
| 2023-08-03 |
1.3962 USD |
1,455.4213 NEAR |
1.3967 USD |
1.3673 USD |
1.4149 USD |
1.3700 USD |
| 2023-08-02 |
1.3997 USD |
4,036.7421 NEAR |
1.4238 USD |
1.3854 USD |
1.4239 USD |
1.4054 USD |
| 2023-08-01 |
1.3799 USD |
401.8689 NEAR |
1.3742 USD |
1.3394 USD |
1.4076 USD |
1.4048 USD |
| 2023-07-31 |
1.3798 USD |
141.2872 NEAR |
1.3942 USD |
1.3542 USD |
1.4168 USD |
1.3542 USD |
| 2023-07-30 |
1.3902 USD |
2,499.1457 NEAR |
1.4124 USD |
1.3687 USD |
1.4188 USD |
1.3966 USD |
| 2023-07-29 |
1.4037 USD |
625.0770 NEAR |
1.3880 USD |
1.3880 USD |
1.4134 USD |
1.4134 USD |
| 2023-07-28 |
1.3902 USD |
3,993.8124 NEAR |
1.3758 USD |
1.3743 USD |
1.4052 USD |
1.3890 USD |
| 2023-07-27 |
1.3780 USD |
435.7411 NEAR |
1.3602 USD |
1.3568 USD |
1.3878 USD |
1.3597 USD |
| 2023-07-26 |
1.3382 USD |
3,858.3396 NEAR |
1.3496 USD |
1.3217 USD |
1.3582 USD |
1.3542 USD |
| 2023-07-25 |
1.3624 USD |
3,079.7092 NEAR |
1.3779 USD |
1.3391 USD |
1.3826 USD |
1.3391 USD |
| 2023-07-24 |
1.3820 USD |
10,421.2130 NEAR |
1.4579 USD |
1.3581 USD |
1.4618 USD |
1.3767 USD |
| 2023-07-23 |
1.4561 USD |
1,131.2413 NEAR |
1.4448 USD |
1.4395 USD |
1.4719 USD |
1.4719 USD |
| 2023-07-22 |
1.4543 USD |
1,924.2792 NEAR |
1.4785 USD |
1.4506 USD |
1.4917 USD |
1.4532 USD |
| 2023-07-21 |
1.4996 USD |
1,436.0613 NEAR |
1.5253 USD |
1.4829 USD |
1.5292 USD |
1.4829 USD |
| 2023-07-20 |
1.5694 USD |
14,945.9857 NEAR |
1.4649 USD |
1.4649 USD |
1.5986 USD |
1.5201 USD |
| 2023-07-19 |
1.4785 USD |
1,861.0065 NEAR |
1.4682 USD |
1.4629 USD |
1.5218 USD |
1.4871 USD |
| 2023-07-18 |
1.4651 USD |
4,246.4069 NEAR |
1.5063 USD |
1.4436 USD |
1.5094 USD |
1.4690 USD |
| 2023-07-17 |
1.4672 USD |
4,877.6568 NEAR |
1.4394 USD |
1.4331 USD |
1.5066 USD |
1.4411 USD |
| 2023-07-16 |
1.4674 USD |
7,818.5260 NEAR |
1.5041 USD |
1.4420 USD |
1.5070 USD |
1.4452 USD |