Crypto exchange Bitfinex

Market NEAR Protocol (NEAR) / USD

Identifier on Bitfinex: tNEAR:USD
Price
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