Identifier on Bitfinex: tNEAR:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-04-16 |
2.2989 USD |
4,025.2019 NEAR |
2.3068 USD |
2.2647 USD |
2.3512 USD |
2.3295 USD |
2023-04-15 |
2.3268 USD |
39,826.3037 NEAR |
2.2181 USD |
2.1785 USD |
2.3969 USD |
2.3193 USD |
2023-04-14 |
2.2295 USD |
21,206.3375 NEAR |
2.1963 USD |
2.1517 USD |
2.2687 USD |
2.2233 USD |
2023-04-13 |
2.1839 USD |
6,548.0507 NEAR |
2.2211 USD |
2.1619 USD |
2.2239 USD |
2.1920 USD |
2023-04-12 |
2.1305 USD |
39,395.1373 NEAR |
2.0506 USD |
1.9740 USD |
2.2248 USD |
2.2224 USD |
2023-04-11 |
2.0741 USD |
15,829.5572 NEAR |
2.0699 USD |
2.0433 USD |
2.1023 USD |
2.0480 USD |
2023-04-10 |
2.0125 USD |
1,917.3097 NEAR |
2.0066 USD |
1.9676 USD |
2.0517 USD |
2.0371 USD |
2023-04-09 |
1.9810 USD |
4,362.7164 NEAR |
1.9726 USD |
1.9362 USD |
2.0065 USD |
1.9895 USD |
2023-04-08 |
1.9941 USD |
132.7651 NEAR |
2.0156 USD |
1.9537 USD |
2.0162 USD |
1.9617 USD |
2023-04-07 |
2.0032 USD |
2,008.2007 NEAR |
1.9856 USD |
1.9540 USD |
2.0183 USD |
2.0008 USD |
2023-04-06 |
1.9863 USD |
16,197.3873 NEAR |
2.0008 USD |
1.9560 USD |
2.0056 USD |
1.9769 USD |
2023-04-05 |
2.0131 USD |
27,310.0704 NEAR |
1.9985 USD |
1.9861 USD |
2.0778 USD |
2.0072 USD |
2023-04-04 |
1.9728 USD |
3,819.9832 NEAR |
1.9512 USD |
1.9168 USD |
2.0104 USD |
2.0042 USD |
2023-04-03 |
1.9465 USD |
8,494.8289 NEAR |
1.9201 USD |
1.8641 USD |
2.0157 USD |
1.9315 USD |
2023-04-02 |
1.9251 USD |
2,717.0952 NEAR |
1.9884 USD |
1.8930 USD |
2.0079 USD |
1.9114 USD |
2023-04-01 |
1.9872 USD |
980.5064 NEAR |
1.9905 USD |
1.9595 USD |
2.0071 USD |
1.9884 USD |
2023-03-31 |
1.9623 USD |
10,301.5508 NEAR |
1.9290 USD |
1.8909 USD |
2.0071 USD |
1.9997 USD |
2023-03-30 |
1.9138 USD |
3,832.1627 NEAR |
2.0031 USD |
1.9053 USD |
2.0319 USD |
1.9127 USD |
2023-03-29 |
1.9695 USD |
7,254.2726 NEAR |
1.8814 USD |
1.8789 USD |
1.9954 USD |
1.9837 USD |
2023-03-28 |
1.8433 USD |
2,835.3655 NEAR |
1.8430 USD |
1.8139 USD |
1.9027 USD |
1.8887 USD |
2023-03-27 |
1.8584 USD |
5,735.8024 NEAR |
1.9600 USD |
1.8183 USD |
1.9686 USD |
1.8337 USD |
2023-03-26 |
1.9625 USD |
2,477.9157 NEAR |
1.9243 USD |
1.9173 USD |
1.9803 USD |
1.9617 USD |
2023-03-25 |
1.9451 USD |
1,814.5588 NEAR |
1.9633 USD |
1.8935 USD |
1.9966 USD |
1.9207 USD |
2023-03-24 |
2.0137 USD |
31,849.6674 NEAR |
2.0462 USD |
1.9321 USD |
2.0773 USD |
1.9677 USD |
2023-03-23 |
2.0007 USD |
5,948.9433 NEAR |
1.9499 USD |
1.9204 USD |
2.0727 USD |
2.0461 USD |
2023-03-22 |
1.9598 USD |
12,725.8193 NEAR |
2.0664 USD |
1.8743 USD |
2.0802 USD |
1.9433 USD |
2023-03-21 |
2.0046 USD |
9,154.9825 NEAR |
1.9958 USD |
1.9294 USD |
2.0799 USD |
2.0396 USD |
2023-03-20 |
2.0766 USD |
15,038.1245 NEAR |
2.1368 USD |
1.9782 USD |
2.1601 USD |
2.0154 USD |
2023-03-19 |
2.1656 USD |
16,302.0516 NEAR |
2.0809 USD |
2.0809 USD |
2.2118 USD |
2.1640 USD |
2023-03-18 |
2.1541 USD |
8,397.4840 NEAR |
2.1612 USD |
2.0654 USD |
2.2089 USD |
2.0929 USD |
2023-03-17 |
2.0445 USD |
20,439.4441 NEAR |
1.9627 USD |
1.9407 USD |
2.1605 USD |
2.1605 USD |
2023-03-16 |
1.9559 USD |
7,664.2488 NEAR |
1.9212 USD |
1.9008 USD |
1.9811 USD |
1.9513 USD |
2023-03-15 |
2.0601 USD |
23,188.1323 NEAR |
2.1217 USD |
1.8750 USD |
2.1568 USD |
1.9368 USD |
2023-03-14 |
2.1027 USD |
18,164.7817 NEAR |
2.0417 USD |
1.9825 USD |
2.2161 USD |
2.1232 USD |
2023-03-13 |
1.9661 USD |
14,858.4293 NEAR |
1.9499 USD |
1.8982 USD |
2.0506 USD |
2.0400 USD |
2023-03-12 |
1.8446 USD |
6,238.0277 NEAR |
1.7916 USD |
1.7680 USD |
1.9325 USD |
1.9202 USD |
2023-03-11 |
1.7881 USD |
28,669.3342 NEAR |
1.8031 USD |
1.7000 USD |
1.8656 USD |
1.7666 USD |
2023-03-10 |
1.7501 USD |
11,166.0754 NEAR |
1.7858 USD |
1.6735 USD |
1.8099 USD |
1.8079 USD |
2023-03-09 |
1.8351 USD |
16,480.4819 NEAR |
1.8441 USD |
1.7310 USD |
1.9149 USD |
1.7782 USD |
2023-03-08 |
1.9115 USD |
19,156.9782 NEAR |
2.0016 USD |
1.8181 USD |
2.0151 USD |
1.8485 USD |
2023-03-07 |
2.0244 USD |
8,591.8023 NEAR |
2.0571 USD |
1.9451 USD |
2.0911 USD |
1.9920 USD |
2023-03-06 |
2.0394 USD |
22,783.9613 NEAR |
2.0326 USD |
1.9867 USD |
2.1044 USD |
2.0548 USD |
2023-03-05 |
2.0672 USD |
3,397.3351 NEAR |
2.0540 USD |
2.0300 USD |
2.1137 USD |
2.0322 USD |
2023-03-04 |
2.0034 USD |
2,971.8611 NEAR |
2.0972 USD |
1.9832 USD |
2.1162 USD |
1.9975 USD |
2023-03-03 |
2.0967 USD |
18,804.6026 NEAR |
2.2582 USD |
2.0363 USD |
2.2589 USD |
2.0825 USD |
2023-03-02 |
2.2492 USD |
5,624.0295 NEAR |
2.3152 USD |
2.2098 USD |
2.3258 USD |
2.2527 USD |
2023-03-01 |
2.3191 USD |
9,334.1691 NEAR |
2.2320 USD |
2.2098 USD |
2.3686 USD |
2.3221 USD |
2023-02-28 |
2.2722 USD |
10,931.1941 NEAR |
2.3519 USD |
2.2167 USD |
2.3519 USD |
2.2305 USD |
2023-02-27 |
2.3708 USD |
17,542.2973 NEAR |
2.3719 USD |
2.2922 USD |
2.4203 USD |
2.3299 USD |
2023-02-26 |
2.3721 USD |
3,270.4022 NEAR |
2.2899 USD |
2.2727 USD |
2.3854 USD |
2.3713 USD |