Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
4.1266 USD |
11,480.3879 NEAR |
4.3897 USD |
3.8438 USD |
4.4129 USD |
3.9004 USD |
| 2022-09-17 |
4.2980 USD |
12,324.9235 NEAR |
4.2140 USD |
4.2140 USD |
4.3670 USD |
4.3455 USD |
| 2022-09-16 |
4.1742 USD |
11,009.7356 NEAR |
4.1882 USD |
4.0998 USD |
4.2533 USD |
4.2244 USD |
| 2022-09-15 |
4.2909 USD |
9,308.3277 NEAR |
4.5089 USD |
4.1647 USD |
4.5182 USD |
4.1647 USD |
| 2022-09-14 |
4.4681 USD |
25,346.2735 NEAR |
4.4185 USD |
4.3380 USD |
4.5414 USD |
4.5028 USD |
| 2022-09-13 |
4.6813 USD |
39,603.5592 NEAR |
5.0762 USD |
4.4353 USD |
5.0807 USD |
4.4469 USD |
| 2022-09-12 |
5.0031 USD |
19,856.6614 NEAR |
4.8811 USD |
4.7127 USD |
5.2749 USD |
5.0848 USD |
| 2022-09-11 |
4.8697 USD |
6,568.7646 NEAR |
4.8236 USD |
4.6417 USD |
5.0300 USD |
4.8546 USD |
| 2022-09-10 |
4.7534 USD |
7,447.4041 NEAR |
4.8067 USD |
4.6591 USD |
4.9017 USD |
4.8488 USD |
| 2022-09-09 |
4.7564 USD |
11,968.5607 NEAR |
4.6920 USD |
4.6209 USD |
4.8705 USD |
4.7884 USD |
| 2022-09-08 |
4.5256 USD |
14,976.6822 NEAR |
4.3817 USD |
4.3817 USD |
4.6306 USD |
4.6123 USD |
| 2022-09-07 |
4.2460 USD |
6,124.3431 NEAR |
4.0613 USD |
4.0409 USD |
4.4235 USD |
4.3832 USD |
| 2022-09-06 |
4.3078 USD |
11,473.8163 NEAR |
4.2410 USD |
3.9698 USD |
4.5242 USD |
4.1212 USD |
| 2022-09-05 |
4.1835 USD |
4,931.1903 NEAR |
4.2450 USD |
4.1169 USD |
4.2748 USD |
4.1940 USD |
| 2022-09-04 |
4.1571 USD |
2,973.9733 NEAR |
4.1650 USD |
4.1032 USD |
4.2391 USD |
4.2376 USD |
| 2022-09-03 |
4.1763 USD |
1,711.7179 NEAR |
4.1813 USD |
4.1254 USD |
4.2126 USD |
4.1483 USD |
| 2022-09-02 |
4.2524 USD |
5,756.4712 NEAR |
4.3463 USD |
4.1155 USD |
4.3841 USD |
4.1624 USD |
| 2022-09-01 |
4.2861 USD |
6,229.5564 NEAR |
4.3671 USD |
4.1962 USD |
4.4217 USD |
4.3292 USD |
| 2022-08-31 |
4.3760 USD |
28,268.0801 NEAR |
4.2032 USD |
4.1945 USD |
4.5626 USD |
4.3994 USD |
| 2022-08-30 |
4.1162 USD |
8,951.8416 NEAR |
4.0244 USD |
3.9599 USD |
4.2480 USD |
4.2186 USD |
| 2022-08-29 |
3.8978 USD |
4,571.7268 NEAR |
3.7662 USD |
3.6953 USD |
4.0095 USD |
3.9917 USD |
| 2022-08-28 |
3.8827 USD |
4,327.7652 NEAR |
3.9135 USD |
3.7700 USD |
3.9380 USD |
3.7865 USD |
| 2022-08-27 |
3.9238 USD |
8,143.1223 NEAR |
3.9366 USD |
3.8478 USD |
3.9756 USD |
3.9111 USD |
| 2022-08-26 |
4.1552 USD |
15,919.3703 NEAR |
4.3077 USD |
3.9707 USD |
4.4326 USD |
4.0085 USD |
| 2022-08-25 |
4.3198 USD |
4,875.9250 NEAR |
4.2666 USD |
4.2125 USD |
4.4435 USD |
4.2981 USD |
| 2022-08-24 |
4.2976 USD |
6,372.2546 NEAR |
4.3098 USD |
4.1446 USD |
4.4054 USD |
4.3256 USD |
| 2022-08-23 |
4.2743 USD |
5,671.6340 NEAR |
4.1218 USD |
4.0137 USD |
4.4160 USD |
4.2482 USD |
| 2022-08-22 |
4.0481 USD |
4,292.3563 NEAR |
4.2285 USD |
3.9349 USD |
4.2380 USD |
4.0400 USD |
| 2022-08-21 |
4.2555 USD |
3,160.5295 NEAR |
4.1613 USD |
4.0821 USD |
4.3035 USD |
4.2586 USD |
| 2022-08-20 |
4.2424 USD |
12,813.0745 NEAR |
4.2458 USD |
4.0256 USD |
4.4471 USD |
4.1329 USD |
| 2022-08-19 |
4.5296 USD |
10,602.3165 NEAR |
4.8517 USD |
4.3281 USD |
4.9291 USD |
4.3637 USD |
| 2022-08-18 |
5.0864 USD |
4,571.3686 NEAR |
4.9859 USD |
4.9367 USD |
5.1956 USD |
5.0819 USD |
| 2022-08-17 |
4.9892 USD |
7,410.6948 NEAR |
5.2604 USD |
4.9424 USD |
5.5017 USD |
4.9882 USD |
| 2022-08-16 |
5.3649 USD |
18,195.2440 NEAR |
5.3989 USD |
5.2397 USD |
5.5221 USD |
5.2815 USD |
| 2022-08-15 |
5.4242 USD |
13,117.2650 NEAR |
5.6019 USD |
5.3757 USD |
5.8121 USD |
5.4485 USD |
| 2022-08-14 |
5.7519 USD |
5,824.5744 NEAR |
5.8670 USD |
5.5288 USD |
5.9392 USD |
5.6175 USD |
| 2022-08-13 |
5.8656 USD |
2,069.1052 NEAR |
5.9646 USD |
5.8314 USD |
6.1000 USD |
5.8778 USD |
| 2022-08-12 |
5.8598 USD |
5,547.7029 NEAR |
5.7656 USD |
5.6423 USD |
6.0375 USD |
6.0115 USD |
| 2022-08-11 |
5.7483 USD |
18,920.6502 NEAR |
5.9082 USD |
5.7062 USD |
5.9576 USD |
5.7505 USD |
| 2022-08-10 |
5.6419 USD |
17,503.9520 NEAR |
5.3482 USD |
5.1848 USD |
6.0683 USD |
5.9934 USD |
| 2022-08-09 |
5.3430 USD |
10,096.8354 NEAR |
5.4552 USD |
5.1856 USD |
5.5727 USD |
5.4012 USD |
| 2022-08-08 |
5.4097 USD |
6,707.9580 NEAR |
4.9859 USD |
4.9761 USD |
5.7091 USD |
5.5578 USD |
| 2022-08-07 |
5.0490 USD |
6,688.8860 NEAR |
4.8914 USD |
4.8105 USD |
5.1900 USD |
4.9619 USD |
| 2022-08-06 |
5.0055 USD |
5,711.8534 NEAR |
5.1843 USD |
4.8879 USD |
5.1843 USD |
4.9709 USD |
| 2022-08-05 |
4.9689 USD |
20,500.2571 NEAR |
4.4283 USD |
4.4021 USD |
5.1943 USD |
5.1380 USD |
| 2022-08-04 |
4.5049 USD |
17,933.9631 NEAR |
4.4989 USD |
4.3196 USD |
4.7309 USD |
4.3661 USD |
| 2022-08-03 |
4.5192 USD |
15,090.5468 NEAR |
4.3289 USD |
4.1621 USD |
4.6578 USD |
4.5297 USD |
| 2022-08-02 |
4.3321 USD |
17,978.5606 NEAR |
4.2661 USD |
4.0510 USD |
4.4525 USD |
4.4247 USD |
| 2022-08-01 |
4.2556 USD |
4,557.9163 NEAR |
4.2262 USD |
4.1282 USD |
4.3633 USD |
4.2703 USD |
| 2022-07-31 |
4.4246 USD |
5,543.8980 NEAR |
4.3662 USD |
4.3076 USD |
4.5924 USD |
4.3933 USD |