Identifier on Bitfinex: tNEAR:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
5.0023 USD |
6,149.7376 NEAR |
5.0440 USD |
4.8970 USD |
5.2666 USD |
5.1057 USD |
| 2024-10-14 |
4.9090 USD |
4,078.2775 NEAR |
4.7127 USD |
4.6516 USD |
5.0543 USD |
4.9992 USD |
| 2024-10-13 |
4.7462 USD |
2,654.8089 NEAR |
4.8710 USD |
4.5982 USD |
4.8755 USD |
4.6749 USD |
| 2024-10-12 |
4.8338 USD |
20,804.2547 NEAR |
4.7579 USD |
4.6875 USD |
4.9153 USD |
4.8602 USD |
| 2024-10-11 |
4.7480 USD |
6,109.8406 NEAR |
4.5971 USD |
4.5528 USD |
4.8051 USD |
4.7522 USD |
| 2024-10-10 |
4.6311 USD |
1,536.4252 NEAR |
4.6031 USD |
4.5319 USD |
4.6748 USD |
4.6363 USD |
| 2024-10-09 |
4.7049 USD |
4,960.1366 NEAR |
4.8999 USD |
4.5586 USD |
4.9865 USD |
4.6046 USD |
| 2024-10-08 |
4.9717 USD |
16,748.1891 NEAR |
5.0456 USD |
4.9146 USD |
5.1556 USD |
4.9518 USD |
| 2024-10-07 |
5.1649 USD |
7,929.3506 NEAR |
4.9476 USD |
4.9476 USD |
5.3284 USD |
5.3200 USD |
| 2024-10-06 |
4.7970 USD |
4,577.3593 NEAR |
4.7608 USD |
4.7228 USD |
4.9278 USD |
4.8780 USD |
| 2024-10-05 |
4.7882 USD |
1,577.4127 NEAR |
4.8639 USD |
4.6701 USD |
4.8710 USD |
4.6701 USD |
| 2024-10-04 |
4.8542 USD |
29,277.2472 NEAR |
4.6568 USD |
4.6175 USD |
4.8658 USD |
4.8652 USD |
| 2024-10-03 |
4.5499 USD |
8,753.0591 NEAR |
4.6400 USD |
4.4445 USD |
4.7782 USD |
4.5678 USD |
| 2024-10-02 |
4.8135 USD |
20,886.3046 NEAR |
4.8407 USD |
4.6242 USD |
4.9978 USD |
4.6511 USD |
| 2024-10-01 |
4.9747 USD |
17,788.2626 NEAR |
5.3251 USD |
4.6290 USD |
5.5684 USD |
4.9397 USD |
| 2024-09-30 |
5.4260 USD |
5,643.1449 NEAR |
5.4427 USD |
5.2553 USD |
5.4717 USD |
5.4233 USD |
| 2024-09-29 |
5.4824 USD |
6,376.9111 NEAR |
5.5722 USD |
5.3793 USD |
5.6326 USD |
5.4687 USD |
| 2024-09-28 |
5.5026 USD |
2,219.9741 NEAR |
5.4781 USD |
5.3542 USD |
5.5502 USD |
5.4959 USD |
| 2024-09-27 |
5.5080 USD |
7,793.6309 NEAR |
5.5691 USD |
5.3932 USD |
5.7375 USD |
5.3959 USD |
| 2024-09-26 |
5.5662 USD |
19,929.5259 NEAR |
5.1671 USD |
5.1327 USD |
5.8757 USD |
5.5659 USD |
| 2024-09-25 |
5.3066 USD |
10,597.8941 NEAR |
5.3916 USD |
5.1662 USD |
5.4730 USD |
5.2508 USD |
| 2024-09-24 |
5.3066 USD |
11,134.4942 NEAR |
5.1996 USD |
5.0823 USD |
5.3706 USD |
5.3304 USD |
| 2024-09-23 |
4.9367 USD |
34,205.5077 NEAR |
4.4832 USD |
4.4376 USD |
5.2424 USD |
5.1648 USD |
| 2024-09-22 |
4.5200 USD |
3,648.2405 NEAR |
4.6699 USD |
4.4163 USD |
4.6699 USD |
4.4314 USD |
| 2024-09-21 |
4.5334 USD |
3,712.9712 NEAR |
4.3947 USD |
4.2918 USD |
4.5761 USD |
4.5307 USD |
| 2024-09-20 |
4.4189 USD |
6,533.8062 NEAR |
4.3765 USD |
4.2724 USD |
4.5089 USD |
4.4132 USD |
| 2024-09-19 |
4.3833 USD |
25,112.3495 NEAR |
4.2704 USD |
4.2694 USD |
4.5911 USD |
4.3797 USD |
| 2024-09-18 |
4.0709 USD |
9,892.1502 NEAR |
4.1406 USD |
3.9464 USD |
4.2705 USD |
4.1080 USD |
| 2024-09-17 |
4.1814 USD |
3,265.7226 NEAR |
3.8971 USD |
3.8554 USD |
4.2888 USD |
4.1761 USD |
| 2024-09-16 |
3.9271 USD |
8,183.2622 NEAR |
4.0324 USD |
3.8598 USD |
4.0324 USD |
3.8990 USD |
| 2024-09-15 |
4.2158 USD |
8,719.9355 NEAR |
4.1937 USD |
4.0430 USD |
4.2679 USD |
4.0430 USD |
| 2024-09-14 |
4.1955 USD |
13,598.1528 NEAR |
4.2927 USD |
4.1644 USD |
4.3079 USD |
4.1990 USD |
| 2024-09-13 |
4.2281 USD |
5,622.5952 NEAR |
4.2477 USD |
4.1304 USD |
4.3632 USD |
4.3223 USD |
| 2024-09-12 |
4.2021 USD |
5,359.7289 NEAR |
3.9901 USD |
3.9901 USD |
4.3071 USD |
4.2472 USD |
| 2024-09-11 |
3.9932 USD |
3,249.3249 NEAR |
4.0466 USD |
3.8320 USD |
4.0523 USD |
3.9888 USD |
| 2024-09-10 |
4.0160 USD |
2,071.2032 NEAR |
3.9982 USD |
3.9491 USD |
4.0806 USD |
4.0482 USD |
| 2024-09-09 |
3.8624 USD |
1,668.9254 NEAR |
3.7635 USD |
3.7632 USD |
4.0110 USD |
4.0110 USD |
| 2024-09-08 |
3.7613 USD |
3,244.4499 NEAR |
3.6683 USD |
3.6546 USD |
3.7964 USD |
3.7039 USD |
| 2024-09-07 |
3.6780 USD |
4,162.7440 NEAR |
3.5663 USD |
3.5593 USD |
3.7633 USD |
3.7093 USD |
| 2024-09-06 |
3.7253 USD |
3,836.7068 NEAR |
3.7231 USD |
3.6247 USD |
3.8013 USD |
3.7072 USD |
| 2024-09-05 |
3.8239 USD |
2,644.5583 NEAR |
3.9124 USD |
3.7439 USD |
3.9164 USD |
3.7439 USD |
| 2024-09-04 |
3.7078 USD |
3,181.5558 NEAR |
3.7424 USD |
3.5999 USD |
3.9305 USD |
3.9141 USD |
| 2024-09-03 |
3.8032 USD |
7,183.6344 NEAR |
4.0183 USD |
3.7262 USD |
4.0799 USD |
3.8028 USD |
| 2024-09-02 |
3.9383 USD |
2,279.5265 NEAR |
3.8634 USD |
3.8634 USD |
3.9887 USD |
3.9158 USD |
| 2024-09-01 |
3.8916 USD |
6,842.2392 NEAR |
4.0341 USD |
3.8625 USD |
4.0790 USD |
3.9011 USD |
| 2024-08-31 |
4.1241 USD |
728.5440 NEAR |
4.1244 USD |
4.0068 USD |
4.1715 USD |
4.0565 USD |
| 2024-08-30 |
4.1073 USD |
6,208.2189 NEAR |
4.2197 USD |
3.9659 USD |
4.2985 USD |
4.1344 USD |
| 2024-08-29 |
4.3223 USD |
4,080.8527 NEAR |
4.3606 USD |
4.2154 USD |
4.5416 USD |
4.2363 USD |
| 2024-08-28 |
4.4523 USD |
4,661.2092 NEAR |
4.4970 USD |
4.2479 USD |
4.6023 USD |
4.3580 USD |
| 2024-08-27 |
4.8508 USD |
14,157.9581 NEAR |
4.8250 USD |
4.4729 USD |
5.0382 USD |
4.4828 USD |